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 (%)
May 28, 2004
21.21
21.22
21.04
21.20
464,654
+0.04(+0.18%)
May 27, 2004
21.02
21.21
20.94
21.16
368,214
+0.15(+0.73%)
May 26, 2004
20.97
21.09
20.67
21.00
425,532
+0.08(+0.40%)
May 25, 2004
20.57
21.00
20.37
20.92
731,750
+0.35(+1.72%)
May 24, 2004
20.70
20.84
20.35
20.57
405,387
+0.03(+0.15%)
May 21, 2004
20.70
20.70
20.44
20.54
451,267
+0.15(+0.72%)
May 20, 2004
20.31
20.55
20.26
20.39
571,753
+0.00(+0.00%)
May 19, 2004
20.37
20.73
20.31
20.39
605,546
+0.17(+0.84%)
May 18, 2004
20.00
20.23
19.92
20.22
594,628
+0.38(+1.90%)
May 17, 2004
20.02
20.07
19.77
19.84
563,434
-0.37(-1.83%)
May 14, 2004
20.31
20.47
20.07
20.21
566,294
-0.28(-1.39%)
May 13, 2004
20.37
20.64
20.37
20.50
551,737
+0.14(+0.68%)
May 12, 2004
20.43
20.43
20.08
20.36
493,509
-0.08(-0.38%)
May 11, 2004
20.37
20.59
20.32
20.43
341,830
+0.24(+1.18%)
May 10, 2004
20.38
20.50
20.09
20.20
482,851
-0.38(-1.83%)
May 07, 2004
20.86
21.12
20.47
20.57
497,538
-0.44(-2.09%)
May 06, 2004
21.07
21.19
20.84
21.01
332,082
-0.17(-0.80%)
May 05, 2004
21.12
21.31
21.00
21.18
538,609
+0.03(+0.15%)
May 04, 2004
20.87
21.28
20.87
21.15
653,376
+0.20(+0.96%)
May 03, 2004
20.84
21.00
20.63
20.95
507,416
+0.17(+0.81%)
Apr 30, 2004
20.81
20.89
20.50
20.78
751,376
+0.08(+0.41%)
Apr 29, 2004
21.15
21.25
20.52
20.70
631,800
-0.45(-2.15%)
Apr 28, 2004
21.80
21.80
21.14
21.15
712,254
-0.65(-2.97%)
Apr 27, 2004
21.53
22.04
21.50
21.80
509,365
+0.25(+1.14%)
Apr 26, 2004
21.57
21.87
21.50
21.55
525,612
+0.03(+0.14%)
Apr 23, 2004
21.71
21.87
21.31
21.52
938,538
-0.14(-0.64%)
Apr 22, 2004
20.12
21.89
20.08
21.66
2,129,484
+1.88(+9.49%)
Apr 21, 2004
19.74
19.82
19.40
19.78
447,238
+0.04(+0.20%)
Apr 20, 2004
20.12
20.20
19.68
19.74
348,198
-0.44(-2.17%)
Apr 19, 2004
20.23
20.28
19.97
20.18
238,891
+0.02(+0.11%)
Apr 16, 2004
20.12
20.24
19.95
20.16
397,328
+0.18(+0.89%)
Apr 15, 2004
19.83
20.10
19.76
19.98
336,241
+0.14(+0.70%)
Apr 14, 2004
19.70
19.92
19.69
19.84
417,604
-0.03(-0.15%)
Apr 13, 2004
20.38
20.39
19.85
19.87
438,920
-0.43(-2.12%)
Apr 12, 2004
20.12
20.40
20.01
20.30
267,745
+0.18(+0.92%)
Apr 08, 2004
20.36
20.40
19.99
20.12
285,681
-0.24(-1.17%)
Apr 07, 2004
20.35
20.39
20.13
20.36
327,273
+0.05(+0.23%)
Apr 06, 2004
20.27
20.39
20.10
20.31
435,800
+0.04(+0.19%)
Apr 05, 2004
20.30
20.34
20.10
20.27
335,981
+0.00(+0.00%)
Apr 02, 2004
20.31
20.36
20.08
20.27
543,938
+0.13(+0.65%)
Apr 01, 2004
20.16
20.23
20.00
20.14
589,039
+0.14(+0.69%)
Mar 31, 2004
20.10
20.10
19.82
20.00
466,994
-0.09(-0.46%)
Mar 30, 2004
19.85
20.11
19.80
20.10
295,429
+0.25(+1.24%)
Mar 29, 2004
19.51
19.90
19.51
19.85
365,745
+0.35(+1.78%)
Mar 26, 2004
19.35
19.62
19.21
19.50
304,267
+0.15(+0.80%)
Mar 25, 2004
19.05
19.39
19.05
19.35
346,249
+0.30(+1.57%)
Mar 24, 2004
19.10
19.20
18.98
19.05
294,259
-0.05(-0.24%)
Mar 23, 2004
19.04
19.29
18.98
19.10
293,479
+0.02(+0.08%)
Mar 22, 2004
19.33
19.34
19.00
19.08
476,352
-0.25(-1.31%)
Mar 19, 2004
19.39
19.57
19.31
19.33
395,119
-0.14(-0.71%)
Mar 18, 2004
19.47
19.64
19.37
19.47
502,087
-0.18(-0.94%)
Mar 17, 2004
19.38
19.73
19.38
19.66
320,774
+0.27(+1.39%)
Mar 16, 2004
19.25
19.62
19.22
19.39
405,647
+0.15(+0.76%)
Mar 15, 2004
19.47
19.47
19.19
19.24
442,429
-0.23(-1.19%)
Mar 12, 2004
19.12
19.53
19.12
19.47
521,063
+0.46(+2.43%)
Mar 11, 2004
19.09
19.42
18.95
19.01
633,230
-0.23(-1.20%)
Mar 10, 2004
19.82
19.84
19.20
19.24
717,713
-0.58(-2.91%)
Mar 09, 2004
20.03
20.06
19.67
19.82
673,262
-0.21(-1.04%)
Mar 08, 2004
19.93
20.33
19.87
20.03
1,270,490
+0.10(+0.50%)
Mar 05, 2004
19.62
19.97
19.54
19.93
602,816
+0.24(+1.21%)
Mar 04, 2004
19.54
19.69
19.39
19.69
598,657
+0.14(+0.71%)
Mar 03, 2004
19.50
19.89
19.29
19.55
594,628
-0.08(-0.39%)
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
.