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, 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%)
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
.