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 (%)
Aug 31, 2004
20.12
20.34
20.12
20.33
340,270
+0.10(+0.49%)
Aug 30, 2004
20.50
20.52
20.23
20.23
174,814
-0.22(-1.09%)
Aug 27, 2004
20.62
20.62
20.39
20.46
135,952
-0.05(-0.26%)
Aug 26, 2004
20.30
20.64
20.29
20.51
388,490
+0.23(+1.14%)
Aug 25, 2004
20.31
20.33
20.00
20.28
286,461
+0.00(+0.00%)
Aug 24, 2004
20.20
20.38
20.16
20.28
255,267
+0.12(+0.61%)
Aug 23, 2004
20.40
20.47
20.16
20.16
390,700
-0.32(-1.58%)
Aug 20, 2004
20.21
20.48
20.16
20.48
255,397
+0.27(+1.33%)
Aug 19, 2004
20.27
20.27
20.08
20.21
213,026
-0.08(-0.38%)
Aug 18, 2004
20.01
20.29
19.85
20.29
225,373
+0.30(+1.50%)
Aug 17, 2004
19.97
20.07
19.76
19.99
437,230
+0.14(+0.70%)
Aug 16, 2004
19.47
19.90
19.47
19.85
357,166
+0.33(+1.69%)
Aug 13, 2004
19.54
19.57
19.37
19.52
306,477
+0.05(+0.28%)
Aug 12, 2004
19.73
19.76
19.46
19.47
232,262
-0.32(-1.59%)
Aug 11, 2004
19.77
19.83
19.48
19.78
293,090
-0.08(-0.39%)
Aug 10, 2004
19.47
19.86
19.46
19.86
416,434
+0.42(+2.14%)
Aug 09, 2004
19.18
19.62
19.10
19.44
435,410
+0.12(+0.64%)
Aug 06, 2004
19.77
19.77
19.27
19.32
443,989
-0.45(-2.26%)
Aug 05, 2004
20.23
20.23
19.70
19.77
403,047
-0.55(-2.69%)
Aug 04, 2004
20.20
20.33
19.93
20.31
305,177
+0.12(+0.57%)
Aug 03, 2004
20.47
20.47
19.98
20.20
355,347
-0.27(-1.32%)
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
.