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 28, 2003
34.89
35.03
34.81
35.01
106,968
+0.19(+0.55%)
Nov 26, 2003
35.11
35.16
34.54
34.81
204,838
-0.19(-0.55%)
Nov 25, 2003
34.82
34.98
34.68
35.01
303,877
+0.26(+0.75%)
Nov 24, 2003
34.48
34.79
34.43
34.75
264,495
+0.35(+1.01%)
Nov 21, 2003
34.42
34.58
34.18
34.40
249,418
-0.02(-0.07%)
Nov 20, 2003
34.44
34.55
34.35
34.42
237,851
-0.18(-0.53%)
Nov 19, 2003
34.67
34.80
34.51
34.61
165,586
-0.06(-0.18%)
Nov 18, 2003
35.05
35.12
34.64
34.67
202,498
-0.36(-1.03%)
Nov 17, 2003
35.01
35.20
34.71
35.03
269,954
-0.17(-0.48%)
Nov 14, 2003
35.05
35.35
35.05
35.20
442,559
+0.12(+0.35%)
Nov 13, 2003
35.18
35.18
34.88
35.08
235,121
-0.10(-0.28%)
Nov 12, 2003
35.28
35.28
34.95
35.18
325,843
-0.18(-0.52%)
Nov 11, 2003
35.05
35.51
35.12
35.36
317,395
+0.31(+0.88%)
Nov 10, 2003
35.39
35.45
35.03
35.05
262,416
-0.55(-1.56%)
Nov 07, 2003
35.26
35.61
35.20
35.61
334,031
+0.42(+1.18%)
Nov 06, 2003
35.03
35.21
34.91
35.19
331,562
+0.13(+0.37%)
Nov 05, 2003
35.31
35.38
34.87
35.06
218,095
-0.30(-0.85%)
Nov 04, 2003
35.33
35.58
35.20
35.36
286,201
-0.29(-0.82%)
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
.