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 (%)
Mar 31, 2005
23.87
24.10
23.85
23.94
610,875
+0.07(+0.29%)
Mar 30, 2005
23.31
23.88
23.31
23.87
518,723
+0.54(+2.31%)
Mar 29, 2005
23.77
23.91
23.31
23.34
439,310
-0.41(-1.72%)
Mar 28, 2005
23.79
23.87
23.67
23.74
382,771
+0.00(+0.00%)
Mar 24, 2005
23.66
23.88
23.66
23.74
415,395
+0.22(+0.95%)
Mar 23, 2005
23.64
23.67
23.40
23.52
311,416
-0.10(-0.42%)
Mar 22, 2005
23.52
23.93
23.48
23.62
341,050
-0.02(-0.07%)
Mar 21, 2005
23.74
23.88
23.54
23.64
372,373
-0.27(-1.13%)
Mar 18, 2005
23.91
23.97
23.68
23.90
605,676
-0.01(-0.03%)
Mar 17, 2005
23.77
23.94
23.64
23.91
658,055
+0.12(+0.48%)
Mar 16, 2005
23.94
23.98
23.78
23.80
790,758
-0.15(-0.61%)
Mar 15, 2005
24.16
24.17
23.89
23.94
406,036
-0.02(-0.10%)
Mar 14, 2005
23.89
24.16
23.85
23.97
462,185
+0.11(+0.45%)
Mar 11, 2005
23.83
24.05
23.82
23.86
462,965
-0.08(-0.35%)
Mar 10, 2005
23.84
24.06
23.67
23.94
468,294
+0.02(+0.10%)
Mar 09, 2005
25.01
25.01
23.88
23.92
812,333
+0.03(+0.13%)
Mar 08, 2005
23.85
24.06
23.75
23.89
594,498
+0.12(+0.49%)
Mar 07, 2005
24.04
24.08
23.76
23.77
414,745
-0.16(-0.68%)
Mar 04, 2005
23.42
23.95
23.42
23.94
432,681
+0.67(+2.88%)
Mar 03, 2005
23.43
23.46
23.14
23.27
286,071
-0.08(-0.36%)
Mar 02, 2005
23.39
23.64
23.30
23.35
650,257
-0.01(-0.03%)
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
.