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 (%)
Jan 31, 2006
30.52
30.70
30.45
30.52
655,800
+0.10(+0.33%)
Jan 30, 2006
30.58
30.97
30.35
30.42
781,500
-0.16(-0.52%)
Jan 27, 2006
29.99
30.67
29.98
30.58
966,700
+0.60(+2.00%)
Jan 26, 2006
30.59
30.69
29.96
29.98
1,730,700
-0.73(-2.38%)
Jan 25, 2006
30.26
30.99
29.50
30.71
1,417,400
+1.20(+4.07%)
Jan 24, 2006
29.00
29.63
28.85
29.51
893,300
+0.71(+2.47%)
Jan 23, 2006
28.05
29.06
28.00
28.80
462,800
+0.31(+1.09%)
Jan 20, 2006
29.15
29.15
28.49
28.49
585,300
-0.68(-2.33%)
Jan 19, 2006
29.00
29.35
29.00
29.17
641,900
+0.18(+0.62%)
Jan 18, 2006
28.80
29.04
28.54
28.99
436,100
+0.03(+0.10%)
Jan 17, 2006
28.75
29.10
28.66
28.96
348,400
+0.04(+0.14%)
Jan 13, 2006
28.86
29.10
28.71
28.92
357,600
+0.19(+0.66%)
Jan 12, 2006
28.90
28.98
28.71
28.73
347,200
-0.32(-1.10%)
Jan 11, 2006
29.00
29.10
28.85
29.05
327,100
+0.15(+0.52%)
Jan 10, 2006
29.18
29.22
28.64
28.90
326,000
-0.27(-0.93%)
Jan 09, 2006
28.93
29.21
28.86
29.17
782,500
+0.17(+0.59%)
Jan 06, 2006
28.88
29.00
28.64
29.00
419,300
+0.25(+0.87%)
Jan 05, 2006
28.90
29.10
28.71
28.75
922,400
-0.16(-0.55%)
Jan 04, 2006
28.63
29.05
28.63
28.91
676,700
+0.30(+1.05%)
Jan 03, 2006
27.99
28.61
27.86
28.61
996,200
+0.74(+2.66%)
Dec 30, 2005
27.97
28.11
27.78
27.87
361,700
-0.10(-0.36%)
Dec 29, 2005
27.80
28.10
27.79
27.97
280,200
+0.23(+0.83%)
Dec 28, 2005
27.55
27.79
27.43
27.74
292,800
+0.19(+0.69%)
Dec 27, 2005
28.01
28.09
27.55
27.55
237,400
-0.30(-1.08%)
Dec 23, 2005
27.78
27.90
27.69
27.85
256,900
+0.11(+0.40%)
Dec 22, 2005
27.55
27.79
27.40
27.74
303,000
+0.25(+0.91%)
Dec 21, 2005
27.06
27.84
27.06
27.49
603,800
+0.66(+2.46%)
Dec 20, 2005
26.54
27.06
26.54
26.83
260,500
+0.23(+0.86%)
Dec 19, 2005
26.96
27.10
26.60
26.60
386,400
-0.36(-1.34%)
Dec 16, 2005
27.00
27.11
26.83
26.96
643,100
-0.03(-0.11%)
Dec 15, 2005
27.29
27.39
26.84
26.99
376,100
-0.32(-1.17%)
Dec 14, 2005
27.14
27.45
27.11
27.31
340,500
+0.17(+0.63%)
Dec 13, 2005
27.12
27.46
27.11
27.14
283,800
-0.11(-0.40%)
Dec 12, 2005
27.08
27.39
27.08
27.25
205,600
+0.18(+0.66%)
Dec 09, 2005
27.29
27.33
26.95
27.07
530,500
-0.22(-0.81%)
Dec 08, 2005
27.70
27.70
27.19
27.29
480,400
-0.47(-1.69%)
Dec 07, 2005
27.71
27.90
27.60
27.76
278,400
-0.02(-0.07%)
Dec 06, 2005
28.00
28.10
27.76
27.78
384,400
-0.13(-0.47%)
Dec 05, 2005
28.01
28.19
27.79
27.91
254,900
-0.25(-0.89%)
Dec 02, 2005
28.05
28.20
27.91
28.16
260,300
+0.12(+0.43%)
Dec 01, 2005
27.65
28.20
27.65
28.04
417,100
+0.49(+1.78%)
Nov 30, 2005
27.70
27.83
27.33
27.55
481,500
-0.05(-0.18%)
Nov 29, 2005
27.10
27.77
27.22
27.60
319,400
+0.51(+1.88%)
Nov 28, 2005
27.16
27.30
27.09
27.09
185,400
-0.07(-0.26%)
Nov 25, 2005
27.21
27.35
27.09
27.16
58,400
+0.05(+0.18%)
Nov 23, 2005
27.21
27.29
27.03
27.11
173,700
-0.17(-0.62%)
Nov 22, 2005
27.08
27.32
26.89
27.28
242,500
+0.16(+0.59%)
Nov 21, 2005
26.90
27.18
26.49
27.12
418,400
+0.25(+0.93%)
Nov 18, 2005
27.15
27.21
26.78
26.87
323,800
-0.06(-0.22%)
Nov 17, 2005
26.59
27.00
26.59
26.93
379,600
+0.41(+1.55%)
Nov 16, 2005
26.30
26.55
26.25
26.52
431,500
+0.02(+0.08%)
Nov 15, 2005
26.39
26.63
26.34
26.50
401,000
+0.12(+0.45%)
Nov 14, 2005
26.50
26.76
26.25
26.38
331,200
-0.01(-0.04%)
Nov 11, 2005
26.23
26.45
26.05
26.39
501,400
+0.17(+0.65%)
Nov 10, 2005
26.10
26.33
25.75
26.22
305,200
+0.12(+0.46%)
Nov 09, 2005
26.01
26.27
25.90
26.10
360,500
+0.00(+0.00%)
Nov 08, 2005
26.21
26.25
26.08
26.10
231,200
-0.20(-0.76%)
Nov 07, 2005
26.25
26.53
26.24
26.30
381,600
+0.05(+0.19%)
Nov 04, 2005
26.27
26.37
25.96
26.25
321,100
+0.06(+0.23%)
Nov 03, 2005
26.57
26.74
26.14
26.19
411,600
-0.26(-0.98%)
Nov 02, 2005
26.33
26.80
26.30
26.45
550,500
+0.20(+0.76%)
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
.