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 (%)
Nov 30, 2004
21.54
21.56
21.37
21.42
465,304
+0.01(+0.04%)
Nov 29, 2004
21.21
21.48
21.09
21.41
349,498
+0.20(+0.94%)
Nov 26, 2004
21.31
21.44
21.21
21.21
230,312
-0.02(-0.11%)
Nov 24, 2004
21.39
21.53
21.12
21.24
654,026
-0.03(-0.14%)
Nov 23, 2004
21.42
21.44
21.10
21.27
599,567
-0.08(-0.40%)
Nov 22, 2004
21.09
21.40
20.95
21.35
423,323
+0.38(+1.80%)
Nov 19, 2004
21.24
21.37
20.87
20.97
409,416
-0.25(-1.20%)
Nov 18, 2004
21.44
21.49
21.20
21.23
513,265
-0.14(-0.65%)
Nov 17, 2004
21.26
21.62
21.24
21.37
423,583
+0.26(+1.24%)
Nov 16, 2004
21.34
21.35
21.06
21.10
354,957
-0.15(-0.72%)
Nov 15, 2004
21.54
21.56
21.19
21.26
381,991
-0.28(-1.32%)
Nov 12, 2004
21.62
21.65
21.39
21.54
414,095
+0.02(+0.07%)
Nov 11, 2004
21.48
21.58
21.30
21.53
560,705
+0.09(+0.43%)
Nov 10, 2004
21.53
21.53
21.25
21.44
287,371
+0.05(+0.25%)
Nov 09, 2004
21.16
21.53
20.94
21.38
595,148
+0.32(+1.50%)
Nov 08, 2004
21.18
21.18
20.92
21.07
744,487
+0.01(+0.04%)
Nov 05, 2004
21.08
21.27
20.71
21.06
698,607
-0.06(-0.29%)
Nov 04, 2004
20.73
21.13
20.61
21.12
688,599
+0.46(+2.23%)
Nov 03, 2004
20.43
20.77
20.43
20.66
478,822
+0.31(+1.51%)
Nov 02, 2004
20.47
20.64
20.25
20.35
552,906
-0.20(-0.97%)
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
.