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 (%)
Dec 31, 2003
37.70
38.51
37.70
38.47
298,808
+0.64(+1.69%)
Dec 30, 2003
37.85
37.85
37.66
37.83
142,710
+0.05(+0.14%)
Dec 29, 2003
37.52
37.82
37.35
37.78
224,464
+0.26(+0.70%)
Dec 26, 2003
37.39
37.55
37.39
37.52
40,031
+0.08(+0.23%)
Dec 24, 2003
37.51
37.54
37.26
37.43
83,572
-0.20(-0.53%)
Dec 23, 2003
37.59
37.64
37.31
37.63
181,442
+0.05(+0.12%)
Dec 22, 2003
37.43
37.65
37.23
37.58
231,352
+0.08(+0.21%)
Dec 19, 2003
37.70
37.70
37.18
37.51
312,586
-0.05(-0.14%)
Dec 18, 2003
37.43
37.62
37.24
37.56
246,949
+0.23(+0.62%)
Dec 17, 2003
37.62
37.62
37.05
37.33
269,044
-0.14(-0.37%)
Dec 16, 2003
37.47
37.47
37.02
37.47
225,503
+0.02(+0.04%)
Dec 15, 2003
38.08
38.08
37.42
37.45
182,352
-0.38(-1.02%)
Dec 12, 2003
37.58
37.84
37.36
37.84
192,230
+0.18(+0.49%)
Dec 11, 2003
37.08
37.65
36.85
37.65
220,694
+0.52(+1.41%)
Dec 10, 2003
37.58
37.58
37.05
37.13
233,172
-0.47(-1.25%)
Dec 09, 2003
37.20
37.85
37.20
37.60
384,331
+0.52(+1.39%)
Dec 08, 2003
36.28
37.18
36.28
37.08
192,490
+0.67(+1.84%)
Dec 05, 2003
36.61
36.68
36.20
36.42
170,395
-0.19(-0.53%)
Dec 04, 2003
36.08
36.64
36.08
36.61
249,029
+0.55(+1.51%)
Dec 03, 2003
35.75
36.29
35.75
36.06
233,952
+0.32(+0.90%)
Dec 02, 2003
35.65
35.81
35.62
35.74
305,697
-0.02(-0.06%)
Dec 01, 2003
35.01
35.75
34.93
35.76
299,198
+0.75(+2.15%)
Nov 28, 2003
34.89
35.03
34.81
35.01
106,968
+0.19(+0.55%)
Nov 26, 2003
35.11
35.16
34.54
34.81
204,838
-0.19(-0.55%)
Nov 25, 2003
34.82
34.98
34.68
35.01
303,877
+0.26(+0.75%)
Nov 24, 2003
34.48
34.79
34.43
34.75
264,495
+0.35(+1.01%)
Nov 21, 2003
34.42
34.58
34.18
34.40
249,418
-0.02(-0.07%)
Nov 20, 2003
34.44
34.55
34.35
34.42
237,851
-0.18(-0.53%)
Nov 19, 2003
34.67
34.80
34.51
34.61
165,586
-0.06(-0.18%)
Nov 18, 2003
35.05
35.12
34.64
34.67
202,498
-0.36(-1.03%)
Nov 17, 2003
35.01
35.20
34.71
35.03
269,954
-0.17(-0.48%)
Nov 14, 2003
35.05
35.35
35.05
35.20
442,559
+0.12(+0.35%)
Nov 13, 2003
35.18
35.18
34.88
35.08
235,121
-0.10(-0.28%)
Nov 12, 2003
35.28
35.28
34.95
35.18
325,843
-0.18(-0.52%)
Nov 11, 2003
35.05
35.51
35.12
35.36
317,395
+0.31(+0.88%)
Nov 10, 2003
35.39
35.45
35.03
35.05
262,416
-0.55(-1.56%)
Nov 07, 2003
35.26
35.61
35.20
35.61
334,031
+0.42(+1.18%)
Nov 06, 2003
35.03
35.21
34.91
35.19
331,562
+0.13(+0.37%)
Nov 05, 2003
35.31
35.38
34.87
35.06
218,095
-0.30(-0.85%)
Nov 04, 2003
35.33
35.58
35.20
35.36
286,201
-0.29(-0.82%)
Nov 03, 2003
35.51
35.68
35.51
35.65
148,664
+0.08(+0.22%)
Oct 31, 2003
35.62
35.84
35.48
35.58
192,360
-0.05(-0.13%)
Oct 30, 2003
35.46
35.75
35.27
35.62
251,368
+0.46(+1.31%)
Oct 29, 2003
34.93
35.28
34.81
35.16
276,973
+0.31(+0.88%)
Oct 28, 2003
34.47
34.85
34.35
34.85
212,896
+0.42(+1.23%)
Oct 27, 2003
34.01
34.62
33.91
34.43
362,105
+0.41(+1.20%)
Oct 24, 2003
34.23
34.24
33.74
34.02
239,021
-0.25(-0.72%)
Oct 23, 2003
33.93
34.46
33.82
34.27
390,180
+0.30(+0.88%)
Oct 22, 2003
33.83
34.11
33.49
33.97
304,657
+0.13(+0.39%)
Oct 21, 2003
34.09
34.15
33.78
33.84
404,347
-0.30(-0.88%)
Oct 20, 2003
34.27
34.41
34.00
34.14
301,668
-0.05(-0.16%)
Oct 17, 2003
34.74
34.78
33.98
34.19
218,485
-0.42(-1.22%)
Oct 16, 2003
34.58
34.64
34.45
34.61
400,708
+0.07(+0.20%)
Oct 15, 2003
34.74
34.78
34.33
34.55
145,830
-0.09(-0.27%)
Oct 14, 2003
34.81
34.81
34.28
34.64
156,617
-0.18(-0.53%)
Oct 13, 2003
34.51
34.89
34.51
34.82
125,684
+0.38(+1.12%)
Oct 10, 2003
34.68
34.74
34.27
34.44
189,501
-0.32(-0.93%)
Oct 09, 2003
34.92
35.01
34.62
34.76
265,665
+0.03(+0.09%)
Oct 08, 2003
34.73
34.79
34.51
34.73
338,710
+0.07(+0.20%)
Oct 07, 2003
34.61
34.76
34.55
34.66
266,705
-0.27(-0.77%)
Oct 06, 2003
34.95
34.95
34.67
34.93
224,334
+0.07(+0.20%)
Oct 03, 2003
34.81
35.24
34.68
34.86
341,440
+0.28(+0.82%)
Oct 02, 2003
34.32
34.61
34.17
34.58
273,724
-0.05(-0.13%)
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
.