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 (%)
Aug 31, 2006
32.27
32.36
32.04
32.30
231,600
+0.01(+0.03%)
Aug 30, 2006
32.46
32.60
32.22
32.29
269,900
-0.15(-0.46%)
Aug 29, 2006
32.30
32.50
31.92
32.44
384,000
+0.52(+1.63%)
Aug 28, 2006
31.60
32.00
31.21
31.92
341,600
+0.27(+0.85%)
Aug 25, 2006
31.60
31.79
31.48
31.65
278,800
+0.18(+0.57%)
Aug 24, 2006
31.39
31.63
31.22
31.47
206,400
+0.10(+0.32%)
Aug 23, 2006
31.61
31.69
31.25
31.37
216,300
-0.36(-1.13%)
Aug 22, 2006
31.51
31.84
31.43
31.73
226,500
+0.12(+0.38%)
Aug 21, 2006
31.65
31.70
31.50
31.61
228,700
-0.04(-0.13%)
Aug 18, 2006
31.80
31.88
31.40
31.65
208,600
+0.00(+0.00%)
Aug 17, 2006
31.39
31.94
31.39
31.65
369,900
+0.05(+0.16%)
Aug 16, 2006
31.16
31.60
31.11
31.60
293,000
+0.40(+1.28%)
Aug 15, 2006
32.32
31.32
30.75
31.20
265,800
+0.78(+2.56%)
Aug 14, 2006
31.55
31.55
30.34
30.42
231,200
-0.22(-0.72%)
Aug 11, 2006
30.68
30.94
30.50
30.64
269,100
-0.04(-0.13%)
Aug 10, 2006
30.52
30.72
30.30
30.68
245,400
+0.16(+0.52%)
Aug 09, 2006
31.05
31.20
30.51
30.52
535,900
-0.34(-1.10%)
Aug 08, 2006
30.96
31.10
30.74
30.86
409,200
-0.06(-0.19%)
Aug 07, 2006
30.37
30.97
30.31
30.92
348,400
+0.49(+1.61%)
Aug 04, 2006
30.95
31.00
30.22
30.43
520,400
-0.48(-1.55%)
Aug 03, 2006
30.55
30.93
30.49
30.91
356,100
+0.36(+1.18%)
Aug 02, 2006
30.40
30.88
30.40
30.55
357,800
+0.15(+0.49%)
Aug 01, 2006
30.56
30.62
30.29
30.40
242,100
-0.30(-0.98%)
Jul 31, 2006
30.80
30.92
30.55
30.70
441,600
-0.10(-0.32%)
Jul 28, 2006
31.00
31.16
30.47
30.80
484,600
+0.48(+1.58%)
Jul 27, 2006
30.50
31.19
30.05
30.32
769,200
+0.81(+2.74%)
Jul 26, 2006
29.95
29.95
29.13
29.51
562,800
-0.06(-0.20%)
Jul 25, 2006
29.20
29.70
29.14
29.57
455,800
+0.34(+1.16%)
Jul 24, 2006
28.93
29.28
28.72
29.23
355,900
+0.35(+1.21%)
Jul 21, 2006
29.27
29.27
28.58
28.88
471,900
-0.14(-0.48%)
Jul 20, 2006
29.90
29.98
28.97
29.02
422,800
-0.82(-2.75%)
Jul 19, 2006
30.75
30.75
29.44
29.84
451,400
+1.02(+3.54%)
Jul 18, 2006
29.00
29.15
28.54
28.82
406,700
-0.08(-0.28%)
Jul 17, 2006
28.73
29.12
28.68
28.90
266,000
+0.11(+0.38%)
Jul 14, 2006
29.01
29.08
28.63
28.79
320,400
-0.33(-1.13%)
Jul 13, 2006
29.63
29.63
28.93
29.12
328,700
-0.51(-1.72%)
Jul 12, 2006
30.19
30.27
29.50
29.63
329,700
-0.52(-1.72%)
Jul 11, 2006
30.20
30.20
29.77
30.15
304,400
-0.13(-0.43%)
Jul 10, 2006
29.92
30.32
29.90
30.28
253,300
+0.42(+1.41%)
Jul 07, 2006
30.24
30.30
29.77
29.86
266,200
-0.36(-1.19%)
Jul 06, 2006
30.24
30.46
30.01
30.22
403,200
-0.02(-0.07%)
Jul 05, 2006
30.25
30.41
30.00
30.24
292,900
-0.65(-2.10%)
Jul 03, 2006
30.72
30.94
30.53
30.89
174,800
+0.27(+0.88%)
Jun 30, 2006
30.60
30.73
30.45
30.62
275,500
+0.02(+0.07%)
Jun 29, 2006
29.81
30.60
29.81
30.60
239,700
+1.01(+3.41%)
Jun 28, 2006
29.69
29.74
29.41
29.59
311,400
-0.01(-0.03%)
Jun 27, 2006
30.25
30.43
29.54
29.60
351,300
-0.70(-2.31%)
Jun 26, 2006
29.80
30.34
29.73
30.30
570,300
+0.52(+1.75%)
Jun 23, 2006
29.60
29.91
29.52
29.78
204,900
+0.10(+0.34%)
Jun 22, 2006
29.78
29.83
29.47
29.68
255,500
-0.15(-0.50%)
Jun 21, 2006
29.23
30.08
29.20
29.83
418,200
+0.64(+2.19%)
Jun 20, 2006
29.42
29.45
29.04
29.19
354,000
-0.20(-0.68%)
Jun 19, 2006
29.76
29.78
29.11
29.39
473,500
-0.31(-1.04%)
Jun 16, 2006
29.83
29.98
29.45
29.70
366,700
-0.23(-0.77%)
Jun 15, 2006
29.24
30.07
29.24
29.93
409,900
+0.69(+2.36%)
Jun 14, 2006
29.13
29.33
28.84
29.24
417,400
+0.07(+0.24%)
Jun 13, 2006
29.36
29.50
28.93
29.17
595,800
-0.13(-0.44%)
Jun 12, 2006
29.90
29.97
29.24
29.30
306,900
-0.50(-1.68%)
Jun 09, 2006
30.00
30.20
29.61
29.80
345,900
-0.24(-0.80%)
Jun 08, 2006
29.60
30.11
29.18
30.04
798,900
+0.44(+1.49%)
Jun 07, 2006
29.99
29.99
29.53
29.60
618,100
-0.38(-1.27%)
Jun 06, 2006
30.13
30.13
29.76
29.98
404,400
-0.12(-0.40%)
Jun 05, 2006
30.82
30.82
30.10
30.10
313,600
-0.82(-2.65%)
Jun 02, 2006
31.15
31.44
30.72
30.92
381,300
-0.22(-0.71%)
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
.