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 (%)
Oct 29, 2004
20.07
20.37
20.07
20.37
580,461
+0.35(+1.77%)
Oct 28, 2004
19.73
20.01
19.55
20.01
463,355
+0.18(+0.93%)
Oct 27, 2004
19.45
19.88
19.42
19.83
515,994
+0.30(+1.54%)
Oct 26, 2004
19.47
19.55
19.34
19.53
420,723
+0.06(+0.32%)
Oct 25, 2004
19.51
19.63
19.34
19.47
393,169
-0.02(-0.12%)
Oct 22, 2004
19.81
20.16
19.44
19.49
697,827
-0.25(-1.25%)
Oct 21, 2004
19.50
20.03
19.33
19.73
1,180,288
+0.23(+1.18%)
Oct 20, 2004
19.22
19.54
19.03
19.50
570,323
+0.28(+1.48%)
Oct 19, 2004
19.81
19.81
19.20
19.22
564,344
-0.62(-3.10%)
Oct 18, 2004
19.70
19.84
19.47
19.83
550,307
+0.08(+0.39%)
Oct 15, 2004
19.85
19.90
19.70
19.76
408,896
-0.02(-0.08%)
Oct 14, 2004
19.84
20.00
19.77
19.77
474,402
-0.07(-0.35%)
Oct 13, 2004
20.20
20.20
19.76
19.84
437,880
-0.37(-1.83%)
Oct 12, 2004
20.59
20.59
20.14
20.21
482,201
-0.41(-1.98%)
Oct 11, 2004
20.73
20.80
20.57
20.62
220,824
-0.01(-0.04%)
Oct 08, 2004
20.66
20.76
20.43
20.63
532,241
-0.03(-0.15%)
Oct 07, 2004
20.87
20.87
20.64
20.66
453,607
-0.19(-0.92%)
Oct 06, 2004
20.35
20.87
20.35
20.85
606,845
+0.41(+1.99%)
Oct 05, 2004
20.50
20.50
20.26
20.44
502,217
-0.05(-0.23%)
Oct 04, 2004
20.48
20.63
20.36
20.49
797,906
+0.08(+0.41%)
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
.