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
27.05
27.15
26.64
27.01
578,100
+0.11(+0.41%)
Apr 29, 2004
27.49
27.62
26.67
26.90
486,100
-0.59(-2.15%)
Apr 28, 2004
28.33
28.33
27.48
27.49
548,000
-0.84(-2.97%)
Apr 27, 2004
27.98
28.65
27.94
28.33
391,900
+0.32(+1.14%)
Apr 26, 2004
28.04
28.43
27.95
28.01
404,400
+0.04(+0.14%)
Apr 23, 2004
28.22
28.42
27.70
27.97
722,100
-0.18(-0.64%)
Apr 22, 2004
26.15
28.45
26.10
28.15
1,638,400
+2.44(+9.49%)
Apr 21, 2004
25.66
25.76
25.22
25.71
344,100
+0.05(+0.19%)
Apr 20, 2004
26.15
26.26
25.58
25.66
267,900
-0.57(-2.17%)
Apr 19, 2004
26.30
26.36
25.96
26.23
183,800
+0.03(+0.11%)
Apr 16, 2004
26.15
26.31
25.93
26.20
305,700
+0.23(+0.89%)
Apr 15, 2004
25.78
26.12
25.68
25.97
258,700
+0.18(+0.70%)
Apr 14, 2004
25.60
25.89
25.59
25.79
321,300
-0.04(-0.15%)
Apr 13, 2004
26.49
26.50
25.80
25.83
337,700
-0.56(-2.12%)
Apr 12, 2004
26.15
26.52
26.01
26.39
206,000
+0.24(+0.92%)
Apr 08, 2004
26.46
26.52
25.98
26.15
219,800
-0.31(-1.17%)
Apr 07, 2004
26.45
26.50
26.17
26.46
251,800
+0.06(+0.23%)
Apr 06, 2004
26.35
26.50
26.13
26.40
335,300
+0.05(+0.19%)
Apr 05, 2004
26.39
26.44
26.12
26.35
258,500
+0.00(+0.00%)
Apr 02, 2004
26.40
26.46
26.10
26.35
418,500
+0.17(+0.65%)
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
.