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%)
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
.