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 (%)
Oct 31, 2005
26.01
26.60
26.01
26.42
739,200
+0.53(+2.05%)
Oct 28, 2005
25.35
25.94
25.34
25.89
473,300
+0.66(+2.62%)
Oct 27, 2005
25.44
25.73
25.10
25.23
504,100
-0.18(-0.71%)
Oct 26, 2005
25.60
26.00
25.29
25.41
840,900
+0.22(+0.87%)
Oct 25, 2005
23.79
25.36
23.75
25.19
1,329,900
+1.40(+5.88%)
Oct 24, 2005
23.66
23.88
23.63
23.79
454,000
+0.20(+0.85%)
Oct 21, 2005
24.02
24.15
23.59
23.59
535,000
-0.38(-1.59%)
Oct 20, 2005
24.19
24.70
23.86
23.97
498,300
-0.21(-0.87%)
Oct 19, 2005
23.65
24.22
23.54
24.18
326,900
+0.39(+1.64%)
Oct 18, 2005
23.71
24.08
23.67
23.79
365,400
-0.05(-0.21%)
Oct 17, 2005
23.90
24.01
23.71
23.84
292,700
+0.05(+0.21%)
Oct 14, 2005
23.54
23.83
23.24
23.79
432,900
+0.28(+1.19%)
Oct 13, 2005
23.38
23.62
23.38
23.51
363,400
+0.03(+0.13%)
Oct 12, 2005
23.40
23.63
23.20
23.48
578,100
+0.04(+0.17%)
Oct 11, 2005
23.58
23.80
23.38
23.44
337,400
-0.15(-0.64%)
Oct 10, 2005
23.96
24.00
23.56
23.59
301,400
-0.31(-1.30%)
Oct 07, 2005
23.83
24.20
23.81
23.90
404,200
+0.02(+0.08%)
Oct 06, 2005
23.84
24.07
23.76
23.88
616,400
+0.04(+0.17%)
Oct 05, 2005
24.17
24.25
23.75
23.84
474,800
-0.42(-1.73%)
Oct 04, 2005
24.47
24.66
24.26
24.26
300,600
-0.21(-0.86%)
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
.