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 28, 2004
21.21
21.22
21.04
21.20
464,654
+0.04(+0.18%)
May 27, 2004
21.02
21.21
20.94
21.16
368,214
+0.15(+0.73%)
May 26, 2004
20.97
21.09
20.67
21.00
425,532
+0.08(+0.40%)
May 25, 2004
20.57
21.00
20.37
20.92
731,750
+0.35(+1.72%)
May 24, 2004
20.70
20.84
20.35
20.57
405,387
+0.03(+0.15%)
May 21, 2004
20.70
20.70
20.44
20.54
451,267
+0.15(+0.72%)
May 20, 2004
20.31
20.55
20.26
20.39
571,753
+0.00(+0.00%)
May 19, 2004
20.37
20.73
20.31
20.39
605,546
+0.17(+0.84%)
May 18, 2004
20.00
20.23
19.92
20.22
594,628
+0.38(+1.90%)
May 17, 2004
20.02
20.07
19.77
19.84
563,434
-0.37(-1.83%)
May 14, 2004
20.31
20.47
20.07
20.21
566,294
-0.28(-1.39%)
May 13, 2004
20.37
20.64
20.37
20.50
551,737
+0.14(+0.68%)
May 12, 2004
20.43
20.43
20.08
20.36
493,509
-0.08(-0.38%)
May 11, 2004
20.37
20.59
20.32
20.43
341,830
+0.24(+1.18%)
May 10, 2004
20.38
20.50
20.09
20.20
482,851
-0.38(-1.83%)
May 07, 2004
20.86
21.12
20.47
20.57
497,538
-0.44(-2.09%)
May 06, 2004
21.07
21.19
20.84
21.01
332,082
-0.17(-0.80%)
May 05, 2004
21.12
21.31
21.00
21.18
538,609
+0.03(+0.15%)
May 04, 2004
20.87
21.28
20.87
21.15
653,376
+0.20(+0.96%)
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
.