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 (%)
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%)
Mar 02, 2004
19.99
19.99
19.54
19.63
581,761
-19.67(-50.06%)
Feb 27, 2004
39.32
39.62
39.18
39.30
281,522
+0.14(+0.35%)
Feb 26, 2004
39.33
39.37
38.83
39.16
313,885
-0.22(-0.57%)
Feb 25, 2004
39.35
39.71
39.29
39.38
340,140
-0.04(-0.10%)
Feb 24, 2004
39.07
40.19
39.03
39.42
415,654
+0.28(+0.73%)
Feb 23, 2004
39.28
39.51
38.98
39.14
291,010
-0.11(-0.27%)
Feb 20, 2004
39.32
39.75
39.09
39.25
280,872
-0.02(-0.06%)
Feb 19, 2004
38.93
39.86
38.89
39.27
375,363
+0.54(+1.39%)
Feb 18, 2004
38.58
38.82
38.43
38.73
245,909
+0.12(+0.32%)
Feb 12, 2004
38.52
38.61
38.35
38.61
363,535
+0.09(+0.24%)
Feb 11, 2004
38.08
38.52
37.97
38.52
340,270
+0.36(+0.95%)
Feb 10, 2004
37.70
38.18
37.70
38.15
271,254
+0.30(+0.79%)
Feb 09, 2004
37.77
38.15
37.73
37.85
312,586
-0.15(-0.38%)
Feb 06, 2004
37.38
38.19
37.28
38.00
325,193
+0.63(+1.69%)
Feb 05, 2004
36.94
37.79
36.94
37.37
335,591
+0.43(+1.17%)
Feb 04, 2004
37.08
37.19
36.78
36.94
343,259
-0.13(-0.35%)
Feb 03, 2004
37.16
37.29
36.93
37.07
307,907
-0.10(-0.27%)
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
.