Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bemis Company
(NY:
BMS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2006
30.80
30.92
30.55
30.70
441,600
-0.10(-0.32%)
Jul 28, 2006
31.00
31.16
30.47
30.80
484,600
+0.48(+1.58%)
Jul 27, 2006
30.50
31.19
30.05
30.32
769,200
+0.81(+2.74%)
Jul 26, 2006
29.95
29.95
29.13
29.51
562,800
-0.06(-0.20%)
Jul 25, 2006
29.20
29.70
29.14
29.57
455,800
+0.34(+1.16%)
Jul 24, 2006
28.93
29.28
28.72
29.23
355,900
+0.35(+1.21%)
Jul 21, 2006
29.27
29.27
28.58
28.88
471,900
-0.14(-0.48%)
Jul 20, 2006
29.90
29.98
28.97
29.02
422,800
-0.82(-2.75%)
Jul 19, 2006
30.75
30.75
29.44
29.84
451,400
+1.02(+3.54%)
Jul 18, 2006
29.00
29.15
28.54
28.82
406,700
-0.08(-0.28%)
Jul 17, 2006
28.73
29.12
28.68
28.90
266,000
+0.11(+0.38%)
Jul 14, 2006
29.01
29.08
28.63
28.79
320,400
-0.33(-1.13%)
Jul 13, 2006
29.63
29.63
28.93
29.12
328,700
-0.51(-1.72%)
Jul 12, 2006
30.19
30.27
29.50
29.63
329,700
-0.52(-1.72%)
Jul 11, 2006
30.20
30.20
29.77
30.15
304,400
-0.13(-0.43%)
Jul 10, 2006
29.92
30.32
29.90
30.28
253,300
+0.42(+1.41%)
Jul 07, 2006
30.24
30.30
29.77
29.86
266,200
-0.36(-1.19%)
Jul 06, 2006
30.24
30.46
30.01
30.22
403,200
-0.02(-0.07%)
Jul 05, 2006
30.25
30.41
30.00
30.24
292,900
-0.65(-2.10%)
Jul 03, 2006
30.72
30.94
30.53
30.89
174,800
+0.27(+0.88%)
Jun 30, 2006
30.60
30.73
30.45
30.62
275,500
+0.02(+0.07%)
Jun 29, 2006
29.81
30.60
29.81
30.60
239,700
+1.01(+3.41%)
Jun 28, 2006
29.69
29.74
29.41
29.59
311,400
-0.01(-0.03%)
Jun 27, 2006
30.25
30.43
29.54
29.60
351,300
-0.70(-2.31%)
Jun 26, 2006
29.80
30.34
29.73
30.30
570,300
+0.52(+1.75%)
Jun 23, 2006
29.60
29.91
29.52
29.78
204,900
+0.10(+0.34%)
Jun 22, 2006
29.78
29.83
29.47
29.68
255,500
-0.15(-0.50%)
Jun 21, 2006
29.23
30.08
29.20
29.83
418,200
+0.64(+2.19%)
Jun 20, 2006
29.42
29.45
29.04
29.19
354,000
-0.20(-0.68%)
Jun 19, 2006
29.76
29.78
29.11
29.39
473,500
-0.31(-1.04%)
Jun 16, 2006
29.83
29.98
29.45
29.70
366,700
-0.23(-0.77%)
Jun 15, 2006
29.24
30.07
29.24
29.93
409,900
+0.69(+2.36%)
Jun 14, 2006
29.13
29.33
28.84
29.24
417,400
+0.07(+0.24%)
Jun 13, 2006
29.36
29.50
28.93
29.17
595,800
-0.13(-0.44%)
Jun 12, 2006
29.90
29.97
29.24
29.30
306,900
-0.50(-1.68%)
Jun 09, 2006
30.00
30.20
29.61
29.80
345,900
-0.24(-0.80%)
Jun 08, 2006
29.60
30.11
29.18
30.04
798,900
+0.44(+1.49%)
Jun 07, 2006
29.99
29.99
29.53
29.60
618,100
-0.38(-1.27%)
Jun 06, 2006
30.13
30.13
29.76
29.98
404,400
-0.12(-0.40%)
Jun 05, 2006
30.82
30.82
30.10
30.10
313,600
-0.82(-2.65%)
Jun 02, 2006
31.15
31.44
30.72
30.92
381,300
-0.22(-0.71%)
Jun 01, 2006
30.46
31.15
30.22
31.14
646,200
+0.74(+2.43%)
May 31, 2006
30.86
31.00
30.00
30.40
584,200
+0.46(+1.54%)
May 30, 2006
30.36
30.36
29.77
29.94
432,300
-0.42(-1.38%)
May 26, 2006
30.05
30.42
29.94
30.36
312,800
+0.41(+1.37%)
May 25, 2006
29.63
29.95
29.40
29.95
413,500
+0.45(+1.53%)
May 24, 2006
29.40
29.61
28.96
29.50
545,700
+0.03(+0.10%)
May 23, 2006
29.88
30.35
29.38
29.47
368,500
-0.21(-0.71%)
May 22, 2006
29.16
30.00
28.99
29.68
599,900
+0.02(+0.07%)
May 19, 2006
30.03
30.12
29.44
29.66
703,700
-0.22(-0.74%)
May 18, 2006
30.13
30.24
29.82
29.88
400,100
-0.24(-0.80%)
May 17, 2006
30.50
30.56
29.97
30.12
605,500
-0.67(-2.18%)
May 16, 2006
31.18
31.18
30.54
30.79
289,400
-0.33(-1.06%)
May 15, 2006
30.86
31.12
30.60
31.12
346,900
+0.26(+0.84%)
May 12, 2006
31.25
31.37
30.85
30.86
451,300
-0.45(-1.44%)
May 11, 2006
32.10
32.10
31.31
31.31
510,900
-0.85(-2.64%)
May 10, 2006
32.35
32.45
32.02
32.16
459,100
-0.22(-0.68%)
May 09, 2006
31.92
32.42
31.68
32.38
494,300
+0.52(+1.63%)
May 08, 2006
32.16
32.23
31.75
31.86
342,900
-0.29(-0.90%)
May 05, 2006
32.10
32.30
31.85
32.15
337,200
+0.35(+1.10%)
May 04, 2006
31.45
31.96
31.45
31.80
279,400
+0.41(+1.31%)
May 03, 2006
31.39
31.56
31.06
31.39
310,900
+0.00(+0.00%)
May 02, 2006
31.30
31.48
31.13
31.39
304,000
+0.09(+0.29%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.