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 (%)
Jul 30, 2004
20.35
20.39
20.13
20.37
353,657
+0.01(+0.04%)
Jul 29, 2004
20.23
20.38
20.08
20.37
407,596
+0.15(+0.72%)
Jul 28, 2004
20.17
20.29
19.91
20.22
419,294
-0.15(-0.72%)
Jul 27, 2004
20.21
20.38
20.04
20.37
662,604
+0.15(+0.76%)
Jul 26, 2004
20.38
20.39
20.00
20.21
465,824
-0.11(-0.53%)
Jul 23, 2004
20.76
20.77
20.12
20.32
691,458
-0.52(-2.47%)
Jul 22, 2004
20.39
21.00
20.37
20.84
666,893
-0.13(-0.62%)
Jul 21, 2004
21.36
21.47
20.97
20.97
435,280
-0.42(-1.94%)
Jul 20, 2004
21.34
21.47
21.19
21.38
355,087
+0.12(+0.54%)
Jul 19, 2004
21.53
21.54
21.22
21.27
448,148
-0.34(-1.57%)
Jul 16, 2004
21.77
21.84
21.53
21.60
531,591
-0.12(-0.53%)
Jul 15, 2004
21.77
21.89
21.65
21.72
434,891
-0.01(-0.04%)
Jul 14, 2004
21.58
21.82
21.42
21.73
734,739
+0.15(+0.68%)
Jul 13, 2004
21.44
21.60
21.31
21.58
328,572
+0.27(+1.26%)
Jul 12, 2004
21.30
21.45
21.20
21.31
291,920
+0.02(+0.07%)
Jul 09, 2004
21.24
21.37
21.17
21.30
279,962
+0.05(+0.25%)
Jul 08, 2004
21.34
21.49
21.19
21.24
354,957
-0.05(-0.22%)
Jul 07, 2004
21.27
21.45
21.22
21.29
530,031
+0.07(+0.33%)
Jul 06, 2004
21.27
21.40
21.07
21.22
588,779
-0.03(-0.14%)
Jul 02, 2004
21.40
21.44
21.14
21.25
245,909
-0.14(-0.65%)
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
.