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 (%)
Jan 30, 2004
36.72
37.30
36.28
37.29
489,479
+0.87(+2.39%)
Jan 29, 2004
36.47
36.91
36.13
36.42
382,251
+0.03(+0.08%)
Jan 28, 2004
36.74
37.23
36.35
36.39
411,105
-0.35(-0.94%)
Jan 27, 2004
36.20
36.78
36.10
36.74
386,021
+0.50(+1.38%)
Jan 26, 2004
35.93
36.36
35.76
36.24
457,766
+0.11(+0.30%)
Jan 23, 2004
36.93
37.02
36.12
36.13
326,493
-0.83(-2.25%)
Jan 22, 2004
37.23
37.29
36.50
36.96
361,196
-0.46(-1.23%)
Jan 21, 2004
37.34
37.46
36.86
37.42
255,267
+0.09(+0.25%)
Jan 20, 2004
37.93
38.07
37.25
37.33
277,623
-0.52(-1.36%)
Jan 16, 2004
38.00
38.20
37.42
37.85
255,787
+0.04(+0.10%)
Jan 15, 2004
37.66
37.93
37.25
37.81
190,151
-0.01(-0.02%)
Jan 14, 2004
37.41
37.82
37.36
37.82
171,434
+0.37(+0.99%)
Jan 13, 2004
37.78
37.88
37.12
37.45
259,556
-0.38(-1.00%)
Jan 12, 2004
37.89
37.95
37.66
37.82
137,121
-0.08(-0.20%)
Jan 09, 2004
38.28
38.28
37.76
37.90
161,037
-0.45(-1.18%)
Jan 08, 2004
38.25
38.35
38.11
38.35
149,209
+0.14(+0.36%)
Jan 07, 2004
37.97
38.30
37.74
38.22
170,655
+0.17(+0.44%)
Jan 06, 2004
38.60
38.61
38.00
38.05
400,708
-0.62(-1.59%)
Jan 05, 2004
38.17
38.71
38.17
38.66
257,087
+0.57(+1.49%)
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
.