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 30, 2004
47.72
48.48
47.15
48.47
376,600
+1.13(+2.39%)
Jan 29, 2004
47.40
47.97
46.96
47.34
294,100
+0.04(+0.08%)
Jan 28, 2004
47.75
48.39
47.24
47.30
316,300
-0.45(-0.94%)
Jan 27, 2004
47.05
47.81
46.92
47.75
297,000
+0.65(+1.38%)
Jan 26, 2004
46.70
47.26
46.48
47.10
352,200
+0.14(+0.30%)
Jan 23, 2004
48.00
48.11
46.94
46.96
251,200
-1.08(-2.25%)
Jan 22, 2004
48.39
48.47
47.44
48.04
277,900
-0.60(-1.23%)
Jan 21, 2004
48.53
48.69
47.91
48.64
196,400
+0.12(+0.25%)
Jan 20, 2004
49.30
49.48
48.42
48.52
213,600
-0.67(-1.36%)
Jan 16, 2004
49.39
49.65
48.63
49.19
196,800
+0.05(+0.10%)
Jan 15, 2004
48.95
49.30
48.42
49.14
146,300
-0.01(-0.02%)
Jan 14, 2004
48.62
49.15
48.56
49.15
131,900
+0.48(+0.99%)
Jan 13, 2004
49.10
49.24
48.25
48.67
199,700
-0.49(-1.00%)
Jan 12, 2004
49.25
49.33
48.95
49.16
105,500
-0.10(-0.20%)
Jan 09, 2004
49.76
49.76
49.08
49.26
123,900
-0.59(-1.18%)
Jan 08, 2004
49.72
49.85
49.53
49.85
114,800
+0.18(+0.36%)
Jan 07, 2004
49.35
49.78
49.05
49.67
131,300
+0.22(+0.44%)
Jan 06, 2004
50.17
50.18
49.39
49.45
308,300
-0.80(-1.59%)
Jan 05, 2004
49.61
50.31
49.61
50.25
197,800
+0.74(+1.49%)
Jan 02, 2004
50.00
50.21
49.43
49.51
178,500
-0.49(-0.98%)
Dec 31, 2003
49.00
50.05
49.00
50.00
229,900
+0.83(+1.69%)
Dec 30, 2003
49.20
49.20
48.95
49.17
109,800
+0.07(+0.14%)
Dec 29, 2003
48.76
49.15
48.55
49.10
172,700
+0.34(+0.70%)
Dec 26, 2003
48.60
48.80
48.60
48.76
30,800
+0.11(+0.23%)
Dec 24, 2003
48.75
48.79
48.43
48.65
64,300
-0.26(-0.53%)
Dec 23, 2003
48.86
48.92
48.49
48.91
139,600
+0.06(+0.12%)
Dec 22, 2003
48.65
48.94
48.40
48.85
178,000
+0.10(+0.21%)
Dec 19, 2003
49.00
49.00
48.32
48.75
240,500
-0.07(-0.14%)
Dec 18, 2003
48.65
48.90
48.40
48.82
190,000
+0.30(+0.62%)
Dec 17, 2003
48.89
48.90
48.15
48.52
207,000
-0.18(-0.37%)
Dec 16, 2003
48.70
48.70
48.11
48.70
173,500
+0.02(+0.04%)
Dec 15, 2003
49.50
49.50
48.63
48.68
140,300
-0.50(-1.02%)
Dec 12, 2003
48.85
49.18
48.56
49.18
147,900
+0.24(+0.49%)
Dec 11, 2003
48.20
48.94
47.90
48.94
169,800
+0.68(+1.41%)
Dec 10, 2003
48.84
48.84
48.16
48.26
179,400
-0.61(-1.25%)
Dec 09, 2003
48.35
49.19
48.35
48.87
295,700
+0.67(+1.39%)
Dec 08, 2003
47.15
48.32
47.15
48.20
148,100
+0.87(+1.84%)
Dec 05, 2003
47.58
47.68
47.05
47.33
131,100
-0.25(-0.53%)
Dec 04, 2003
46.89
47.62
46.89
47.58
191,600
+0.71(+1.51%)
Dec 03, 2003
46.46
47.17
46.46
46.87
180,000
+0.42(+0.90%)
Dec 02, 2003
46.34
46.55
46.29
46.45
235,200
-0.03(-0.06%)
Dec 01, 2003
45.50
46.47
45.40
46.48
230,200
+0.98(+2.15%)
Nov 28, 2003
45.35
45.53
45.25
45.50
82,300
+0.25(+0.55%)
Nov 26, 2003
45.64
45.70
44.89
45.25
157,600
-0.25(-0.55%)
Nov 25, 2003
45.26
45.46
45.07
45.50
233,800
+0.34(+0.75%)
Nov 24, 2003
44.81
45.22
44.75
45.16
203,500
+0.45(+1.01%)
Nov 21, 2003
44.74
44.95
44.42
44.71
191,900
-0.03(-0.07%)
Nov 20, 2003
44.76
44.91
44.65
44.74
183,000
-0.24(-0.53%)
Nov 19, 2003
45.06
45.23
44.85
44.98
127,400
-0.08(-0.18%)
Nov 18, 2003
45.55
45.65
45.02
45.06
155,800
-0.47(-1.03%)
Nov 17, 2003
45.51
45.75
45.11
45.53
207,700
-0.22(-0.48%)
Nov 14, 2003
45.55
45.94
45.55
45.75
340,500
+0.16(+0.35%)
Nov 13, 2003
45.72
45.72
45.34
45.59
180,900
-0.13(-0.28%)
Nov 12, 2003
45.85
45.85
45.43
45.72
250,700
-0.24(-0.52%)
Nov 11, 2003
45.56
46.15
45.65
45.96
244,200
+0.40(+0.88%)
Nov 10, 2003
46.00
46.08
45.53
45.56
201,900
-0.72(-1.56%)
Nov 07, 2003
45.83
46.28
45.75
46.28
257,000
+0.54(+1.18%)
Nov 06, 2003
45.53
45.76
45.38
45.74
255,100
+0.17(+0.37%)
Nov 05, 2003
45.90
45.98
45.32
45.57
167,800
-0.39(-0.85%)
Nov 04, 2003
45.92
46.25
45.75
45.96
220,200
-0.38(-0.82%)
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
.