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 (%)
Sep 30, 2005
24.69
24.82
24.53
24.70
435,000
+0.02(+0.08%)
Sep 29, 2005
24.40
24.75
24.25
24.68
410,100
+0.23(+0.94%)
Sep 28, 2005
24.55
24.89
24.44
24.45
515,300
-0.15(-0.61%)
Sep 27, 2005
24.68
24.75
24.56
24.60
382,500
-0.04(-0.16%)
Sep 26, 2005
24.49
24.80
24.49
24.64
700,600
+0.07(+0.28%)
Sep 23, 2005
24.57
24.65
24.16
24.57
793,500
+0.38(+1.57%)
Sep 22, 2005
24.22
24.30
24.01
24.19
1,161,800
-0.05(-0.21%)
Sep 21, 2005
24.65
24.66
24.24
24.24
844,600
-0.45(-1.82%)
Sep 20, 2005
25.10
25.25
24.69
24.69
875,500
-0.24(-0.96%)
Sep 19, 2005
25.24
25.35
24.84
24.93
549,100
-0.42(-1.66%)
Sep 16, 2005
25.36
25.45
25.10
25.35
1,198,400
-0.01(-0.04%)
Sep 15, 2005
25.53
25.77
25.19
25.36
433,100
-0.15(-0.59%)
Sep 14, 2005
25.66
25.68
25.32
25.51
859,700
-0.20(-0.78%)
Sep 13, 2005
25.50
25.73
25.30
25.71
1,293,300
-0.28(-1.08%)
Sep 12, 2005
25.93
26.09
25.80
25.99
239,900
+0.04(+0.15%)
Sep 09, 2005
26.01
26.10
25.88
25.95
333,700
+0.04(+0.15%)
Sep 08, 2005
26.27
26.30
25.90
25.91
269,600
-0.48(-1.82%)
Sep 07, 2005
26.31
26.48
26.16
26.39
287,200
+0.06(+0.23%)
Sep 06, 2005
26.06
26.40
25.97
26.33
305,000
+0.37(+1.43%)
Sep 02, 2005
26.17
26.17
25.84
25.96
247,300
-0.06(-0.23%)
Sep 01, 2005
26.15
26.25
25.84
26.02
414,900
-0.13(-0.50%)
Aug 31, 2005
25.94
26.15
25.72
26.15
357,900
+0.21(+0.81%)
Aug 30, 2005
25.97
26.10
25.70
25.94
475,400
-0.03(-0.12%)
Aug 29, 2005
25.78
26.06
25.56
25.97
348,800
+0.19(+0.74%)
Aug 26, 2005
25.92
26.00
25.75
25.78
312,300
-0.21(-0.81%)
Aug 25, 2005
25.90
26.03
25.72
25.99
378,900
+0.12(+0.46%)
Aug 24, 2005
25.72
26.08
25.62
25.87
567,500
+0.12(+0.47%)
Aug 23, 2005
26.00
26.25
25.75
25.75
579,600
-0.24(-0.92%)
Aug 22, 2005
26.00
26.20
25.92
25.99
393,900
+0.10(+0.39%)
Aug 19, 2005
25.93
26.01
25.85
25.89
337,000
+0.14(+0.54%)
Aug 18, 2005
25.80
25.83
25.53
25.75
342,100
-0.09(-0.35%)
Aug 17, 2005
25.76
25.98
25.57
25.84
574,200
-0.14(-0.54%)
Aug 16, 2005
26.46
26.51
25.97
25.98
390,700
-0.64(-2.40%)
Aug 15, 2005
26.66
26.67
26.45
26.62
321,800
-0.09(-0.34%)
Aug 12, 2005
26.85
26.86
26.63
26.71
539,300
-0.30(-1.11%)
Aug 11, 2005
26.90
27.25
26.59
27.01
685,900
+0.02(+0.07%)
Aug 10, 2005
27.25
27.44
26.89
26.99
487,600
-0.18(-0.66%)
Aug 09, 2005
27.10
27.23
27.02
27.17
441,100
+0.22(+0.82%)
Aug 08, 2005
27.08
27.16
26.95
26.95
344,800
+0.09(+0.34%)
Aug 05, 2005
26.63
27.03
26.58
26.86
571,900
+0.19(+0.71%)
Aug 04, 2005
26.57
26.72
26.46
26.67
397,000
+0.09(+0.34%)
Aug 03, 2005
26.60
26.72
26.35
26.58
802,300
-0.11(-0.41%)
Aug 02, 2005
26.70
27.10
26.68
26.69
545,400
-0.01(-0.04%)
Aug 01, 2005
27.01
27.07
26.61
26.70
668,300
-0.30(-1.11%)
Jul 29, 2005
26.60
27.17
26.50
27.00
771,400
-0.19(-0.70%)
Jul 28, 2005
27.10
27.40
27.10
27.19
574,100
+0.03(+0.11%)
Jul 27, 2005
27.85
27.86
26.94
27.16
1,386,800
-0.94(-3.35%)
Jul 26, 2005
28.20
28.26
27.81
28.10
344,800
+0.05(+0.18%)
Jul 25, 2005
28.12
28.34
28.00
28.05
241,800
-0.12(-0.43%)
Jul 22, 2005
27.85
28.17
27.81
28.17
278,600
+0.28(+1.00%)
Jul 21, 2005
27.98
28.21
27.80
27.89
349,600
-0.18(-0.64%)
Jul 20, 2005
27.80
28.11
27.32
28.07
440,800
+0.67(+2.45%)
Jul 19, 2005
26.99
27.66
26.99
27.40
337,400
+0.40(+1.48%)
Jul 18, 2005
26.95
27.25
26.80
27.00
194,000
-0.12(-0.44%)
Jul 15, 2005
27.29
27.39
26.98
27.12
297,000
-0.17(-0.62%)
Jul 14, 2005
27.36
27.59
27.19
27.29
212,500
+0.13(+0.48%)
Jul 13, 2005
27.44
27.59
26.98
27.16
426,100
-0.30(-1.09%)
Jul 12, 2005
27.72
27.72
27.28
27.46
741,000
-0.42(-1.51%)
Jul 11, 2005
27.58
27.88
27.56
27.88
305,400
+0.35(+1.27%)
Jul 08, 2005
27.02
27.56
26.93
27.53
321,500
+0.52(+1.93%)
Jul 07, 2005
26.40
27.02
26.31
27.01
462,800
+0.17(+0.63%)
Jul 06, 2005
26.81
27.06
26.72
26.84
353,000
-0.11(-0.41%)
Jul 05, 2005
26.65
26.99
26.59
26.95
378,500
+0.22(+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
.