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 (%)
Dec 31, 2003
37.70
38.51
37.70
38.47
298,808
+0.64(+1.69%)
Dec 30, 2003
37.85
37.85
37.66
37.83
142,710
+0.05(+0.14%)
Dec 29, 2003
37.52
37.82
37.35
37.78
224,464
+0.26(+0.70%)
Dec 26, 2003
37.39
37.55
37.39
37.52
40,031
+0.08(+0.23%)
Dec 24, 2003
37.51
37.54
37.26
37.43
83,572
-0.20(-0.53%)
Dec 23, 2003
37.59
37.64
37.31
37.63
181,442
+0.05(+0.12%)
Dec 22, 2003
37.43
37.65
37.23
37.58
231,352
+0.08(+0.21%)
Dec 19, 2003
37.70
37.70
37.18
37.51
312,586
-0.05(-0.14%)
Dec 18, 2003
37.43
37.62
37.24
37.56
246,949
+0.23(+0.62%)
Dec 17, 2003
37.62
37.62
37.05
37.33
269,044
-0.14(-0.37%)
Dec 16, 2003
37.47
37.47
37.02
37.47
225,503
+0.02(+0.04%)
Dec 15, 2003
38.08
38.08
37.42
37.45
182,352
-0.38(-1.02%)
Dec 12, 2003
37.58
37.84
37.36
37.84
192,230
+0.18(+0.49%)
Dec 11, 2003
37.08
37.65
36.85
37.65
220,694
+0.52(+1.41%)
Dec 10, 2003
37.58
37.58
37.05
37.13
233,172
-0.47(-1.25%)
Dec 09, 2003
37.20
37.85
37.20
37.60
384,331
+0.52(+1.39%)
Dec 08, 2003
36.28
37.18
36.28
37.08
192,490
+0.67(+1.84%)
Dec 05, 2003
36.61
36.68
36.20
36.42
170,395
-0.19(-0.53%)
Dec 04, 2003
36.08
36.64
36.08
36.61
249,029
+0.55(+1.51%)
Dec 03, 2003
35.75
36.29
35.75
36.06
233,952
+0.32(+0.90%)
Dec 02, 2003
35.65
35.81
35.62
35.74
305,697
-0.02(-0.06%)
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
.