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 (%)
May 30, 2003
34.72
35.35
34.55
35.22
270,474
+0.58(+1.67%)
May 29, 2003
35.26
35.39
34.62
34.65
203,018
-0.42(-1.21%)
May 28, 2003
35.39
35.39
34.77
35.07
347,548
-0.18(-0.52%)
May 27, 2003
34.52
35.30
34.31
35.25
310,116
+0.65(+1.87%)
May 23, 2003
34.81
34.81
34.47
34.61
277,363
-0.28(-0.82%)
May 22, 2003
34.70
35.11
34.47
34.89
345,989
+0.45(+1.32%)
May 21, 2003
34.49
34.56
33.96
34.44
265,795
-0.13(-0.38%)
May 20, 2003
34.95
35.21
34.24
34.57
500,397
-0.30(-0.86%)
May 19, 2003
35.62
35.62
34.74
34.87
285,291
-0.85(-2.39%)
May 16, 2003
35.70
35.84
35.31
35.72
230,962
-0.08(-0.21%)
May 15, 2003
35.78
35.91
35.55
35.80
285,421
+0.16(+0.45%)
May 14, 2003
36.05
36.05
35.56
35.64
326,103
-0.39(-1.09%)
May 13, 2003
36.38
36.38
35.73
36.03
296,209
-0.50(-1.37%)
May 12, 2003
35.99
36.54
35.88
36.53
268,655
+0.52(+1.45%)
May 09, 2003
35.31
36.01
35.20
36.01
340,010
+0.81(+2.30%)
May 08, 2003
35.25
35.58
35.08
35.20
235,121
-0.24(-0.67%)
May 07, 2003
35.52
35.65
35.13
35.44
221,084
-0.08(-0.22%)
May 06, 2003
35.34
35.73
35.16
35.52
266,315
+0.25(+0.72%)
May 05, 2003
35.55
35.62
35.01
35.26
217,705
-0.25(-0.69%)
May 02, 2003
34.93
35.70
34.93
35.51
319,214
+0.32(+0.90%)
May 01, 2003
35.11
35.28
34.62
35.19
325,063
+0.06(+0.18%)
Apr 30, 2003
34.89
35.39
34.65
35.13
294,779
+0.14(+0.40%)
Apr 29, 2003
35.05
35.37
34.79
34.99
479,211
+0.10(+0.29%)
Apr 28, 2003
34.18
34.92
34.16
34.89
271,904
+0.72(+2.09%)
Apr 25, 2003
34.39
34.56
34.16
34.18
328,702
-0.28(-0.83%)
Apr 24, 2003
34.23
34.95
34.14
34.46
496,238
+0.23(+0.67%)
Apr 23, 2003
34.45
34.45
33.94
34.23
439,050
-0.15(-0.43%)
Apr 22, 2003
33.52
34.38
33.39
34.38
427,222
+0.85(+2.55%)
Apr 21, 2003
33.58
33.97
33.44
33.52
326,363
-0.03(-0.09%)
Apr 17, 2003
33.35
33.67
33.34
33.55
277,883
+0.33(+1.00%)
Apr 16, 2003
33.85
33.90
33.12
33.22
290,880
-0.44(-1.30%)
Apr 15, 2003
33.81
34.24
33.24
33.66
500,917
-0.35(-1.02%)
Apr 14, 2003
33.31
34.01
33.31
34.01
242,790
+0.63(+1.89%)
Apr 11, 2003
33.45
33.91
33.15
33.38
342,739
+0.08(+0.25%)
Apr 10, 2003
33.20
33.38
33.04
33.29
229,143
+0.10(+0.30%)
Apr 09, 2003
33.97
34.22
33.15
33.19
413,185
-0.77(-2.27%)
Apr 08, 2003
34.20
34.22
33.70
33.96
218,355
-0.24(-0.70%)
Apr 07, 2003
34.39
35.05
34.08
34.20
405,906
+0.42(+1.25%)
Apr 04, 2003
33.87
33.98
33.41
33.78
350,798
+0.07(+0.21%)
Apr 03, 2003
33.97
34.00
33.50
33.71
403,697
-0.14(-0.41%)
Apr 02, 2003
33.08
33.95
32.72
33.85
354,307
+1.12(+3.43%)
Apr 01, 2003
32.31
32.85
32.10
32.72
406,426
+0.36(+1.12%)
Mar 31, 2003
32.72
32.72
31.98
32.36
354,307
-0.61(-1.84%)
Mar 28, 2003
32.88
33.05
32.51
32.97
287,111
+0.08(+0.26%)
Mar 27, 2003
33.31
33.33
32.69
32.88
457,636
-0.55(-1.63%)
Mar 26, 2003
33.78
33.78
33.11
33.43
363,405
-0.42(-1.23%)
Mar 25, 2003
33.51
34.05
33.35
33.85
453,217
+0.42(+1.24%)
Mar 24, 2003
34.93
34.93
33.30
33.43
599,307
-1.69(-4.82%)
Mar 21, 2003
34.24
35.12
33.93
35.12
561,355
+0.99(+2.91%)
Mar 20, 2003
33.85
34.24
33.18
34.13
568,763
+0.17(+0.50%)
Mar 19, 2003
33.74
34.05
33.50
33.96
327,403
+0.22(+0.66%)
Mar 18, 2003
33.43
33.81
33.24
33.74
468,554
+0.31(+0.92%)
Mar 17, 2003
31.98
33.45
31.74
33.43
597,097
+1.39(+4.35%)
Mar 14, 2003
32.08
32.39
31.85
32.04
362,105
+0.12(+0.36%)
Mar 13, 2003
31.07
31.92
30.93
31.92
564,864
+1.32(+4.30%)
Mar 12, 2003
30.69
30.81
30.26
30.61
348,848
-0.08(-0.28%)
Mar 11, 2003
30.81
31.48
30.68
30.69
426,182
-0.12(-0.40%)
Mar 10, 2003
31.12
31.12
30.72
30.81
436,840
-0.41(-1.31%)
Mar 07, 2003
30.51
31.61
30.28
31.22
380,692
+0.60(+1.96%)
Mar 06, 2003
30.89
31.11
30.57
30.62
290,620
-0.39(-1.27%)
Mar 05, 2003
31.01
31.27
30.71
31.01
444,639
-0.10(-0.32%)
Mar 04, 2003
31.75
31.75
30.90
31.11
461,145
-0.63(-1.99%)
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
.