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 29, 2005
20.47
20.90
20.39
20.77
1,002,614
-0.15(-0.70%)
Jul 28, 2005
20.85
21.08
20.85
20.92
746,177
+0.02(+0.11%)
Jul 27, 2005
21.43
21.44
20.73
20.90
1,802,471
-0.72(-3.35%)
Jul 26, 2005
21.70
21.74
21.40
21.62
448,148
+0.04(+0.18%)
Jul 25, 2005
21.64
21.80
21.54
21.58
314,275
-0.09(-0.43%)
Jul 22, 2005
21.43
21.67
21.40
21.67
362,105
+0.22(+1.00%)
Jul 21, 2005
21.53
21.70
21.39
21.46
454,387
-0.14(-0.64%)
Jul 20, 2005
21.39
21.63
21.02
21.60
572,922
+0.52(+2.45%)
Jul 19, 2005
20.77
21.28
20.77
21.08
438,530
+0.31(+1.48%)
Jul 18, 2005
20.73
20.97
20.62
20.77
252,148
-0.09(-0.44%)
Jul 15, 2005
21.00
21.07
20.76
20.87
386,021
-0.13(-0.62%)
Jul 14, 2005
21.05
21.23
20.92
21.00
276,193
+0.10(+0.48%)
Jul 13, 2005
21.11
21.23
20.76
20.90
553,816
-0.23(-1.09%)
Jul 12, 2005
21.33
21.33
20.99
21.13
963,102
-0.32(-1.51%)
Jul 11, 2005
21.22
21.45
21.20
21.45
396,938
+0.27(+1.27%)
Jul 08, 2005
20.79
21.20
20.72
21.18
417,864
+0.40(+1.93%)
Jul 07, 2005
20.31
20.79
20.24
20.78
601,516
+0.13(+0.63%)
Jul 06, 2005
20.63
20.82
20.56
20.65
458,806
-0.08(-0.41%)
Jul 05, 2005
20.50
20.77
20.46
20.73
491,949
+0.17(+0.82%)
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
.