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
49.00
50.05
49.00
50.00
229,900
+0.83(+1.69%)
Dec 30, 2003
49.20
49.20
48.95
49.17
109,800
+0.07(+0.14%)
Dec 29, 2003
48.76
49.15
48.55
49.10
172,700
+0.34(+0.70%)
Dec 26, 2003
48.60
48.80
48.60
48.76
30,800
+0.11(+0.23%)
Dec 24, 2003
48.75
48.79
48.43
48.65
64,300
-0.26(-0.53%)
Dec 23, 2003
48.86
48.92
48.49
48.91
139,600
+0.06(+0.12%)
Dec 22, 2003
48.65
48.94
48.40
48.85
178,000
+0.10(+0.21%)
Dec 19, 2003
49.00
49.00
48.32
48.75
240,500
-0.07(-0.14%)
Dec 18, 2003
48.65
48.90
48.40
48.82
190,000
+0.30(+0.62%)
Dec 17, 2003
48.89
48.90
48.15
48.52
207,000
-0.18(-0.37%)
Dec 16, 2003
48.70
48.70
48.11
48.70
173,500
+0.02(+0.04%)
Dec 15, 2003
49.50
49.50
48.63
48.68
140,300
-0.50(-1.02%)
Dec 12, 2003
48.85
49.18
48.56
49.18
147,900
+0.24(+0.49%)
Dec 11, 2003
48.20
48.94
47.90
48.94
169,800
+0.68(+1.41%)
Dec 10, 2003
48.84
48.84
48.16
48.26
179,400
-0.61(-1.25%)
Dec 09, 2003
48.35
49.19
48.35
48.87
295,700
+0.67(+1.39%)
Dec 08, 2003
47.15
48.32
47.15
48.20
148,100
+0.87(+1.84%)
Dec 05, 2003
47.58
47.68
47.05
47.33
131,100
-0.25(-0.53%)
Dec 04, 2003
46.89
47.62
46.89
47.58
191,600
+0.71(+1.51%)
Dec 03, 2003
46.46
47.17
46.46
46.87
180,000
+0.42(+0.90%)
Dec 02, 2003
46.34
46.55
46.29
46.45
235,200
-0.03(-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
.