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 (%)
Sep 30, 2003
34.43
34.45
33.96
34.08
241,100
-0.35(-1.01%)
Sep 29, 2003
34.01
34.55
33.97
34.43
455,816
+0.40(+1.18%)
Sep 26, 2003
33.90
34.15
33.61
34.03
381,342
+0.13(+0.39%)
Sep 25, 2003
34.24
34.34
33.83
33.90
280,222
-0.38(-1.10%)
Sep 24, 2003
34.70
34.76
34.21
34.28
380,042
-0.42(-1.22%)
Sep 23, 2003
34.55
34.74
34.55
34.70
224,464
+0.15(+0.45%)
Sep 22, 2003
34.59
34.64
34.44
34.55
269,564
-0.20(-0.58%)
Sep 19, 2003
34.57
34.80
34.33
34.75
359,896
+0.12(+0.36%)
Sep 18, 2003
34.38
34.68
34.33
34.62
301,148
+0.05(+0.13%)
Sep 17, 2003
34.80
34.80
34.38
34.58
307,517
-0.23(-0.66%)
Sep 16, 2003
34.61
34.89
34.58
34.81
308,426
+0.20(+0.58%)
Sep 15, 2003
34.58
34.68
34.28
34.61
279,052
+0.03(+0.09%)
Sep 12, 2003
34.43
34.61
34.16
34.58
246,819
+0.12(+0.33%)
Sep 11, 2003
34.36
34.64
34.36
34.46
230,312
+0.14(+0.40%)
Sep 10, 2003
34.89
34.93
34.21
34.32
214,976
-0.61(-1.74%)
Sep 09, 2003
34.93
35.06
34.66
34.93
246,429
-0.02(-0.07%)
Sep 08, 2003
34.97
35.24
34.82
34.95
347,288
-0.01(-0.02%)
Sep 05, 2003
35.60
35.60
34.93
34.96
404,607
-0.52(-1.45%)
Sep 04, 2003
35.55
35.62
35.28
35.48
294,649
-0.18(-0.50%)
Sep 03, 2003
35.74
35.77
35.32
35.65
410,066
-0.01(-0.02%)
Sep 02, 2003
34.86
35.67
34.79
35.66
417,214
+0.81(+2.32%)
Aug 29, 2003
34.89
34.89
34.45
34.85
200,419
-0.04(-0.11%)
Aug 28, 2003
34.61
34.90
34.20
34.89
153,758
+0.30(+0.87%)
Aug 27, 2003
34.71
34.75
34.42
34.59
184,432
-0.18(-0.51%)
Aug 26, 2003
34.55
34.88
34.03
34.77
422,803
+0.22(+0.65%)
Aug 25, 2003
34.62
34.68
34.30
34.55
371,334
-0.14(-0.40%)
Aug 22, 2003
35.43
35.46
34.62
34.68
282,042
-0.64(-1.81%)
Aug 21, 2003
34.85
35.41
34.81
35.32
313,105
+0.43(+1.23%)
Aug 20, 2003
35.01
35.08
34.75
34.89
278,143
-0.12(-0.33%)
Aug 19, 2003
34.58
35.02
34.49
35.01
320,904
+0.42(+1.22%)
Aug 18, 2003
34.51
34.61
34.16
34.58
571,103
+0.05(+0.16%)
Aug 15, 2003
34.43
34.55
34.08
34.53
95,920
-0.01(-0.02%)
Aug 14, 2003
34.08
34.58
34.01
34.54
409,936
+0.41(+1.19%)
Aug 13, 2003
34.30
34.53
33.96
34.13
240,710
-0.25(-0.72%)
Aug 12, 2003
33.95
34.38
33.95
34.38
211,856
+0.23(+0.68%)
Aug 11, 2003
33.82
34.26
33.78
34.15
236,811
+0.15(+0.43%)
Aug 08, 2003
33.77
34.08
33.68
34.00
238,891
+0.31(+0.91%)
Aug 07, 2003
33.47
33.81
33.21
33.69
329,612
+0.08(+0.25%)
Aug 06, 2003
33.70
33.85
33.35
33.61
501,047
-0.15(-0.46%)
Aug 05, 2003
34.09
34.28
33.51
33.76
449,318
-0.33(-0.97%)
Aug 04, 2003
34.10
34.36
33.62
34.09
327,922
+0.00(+0.00%)
Aug 01, 2003
34.43
34.43
33.75
34.09
582,020
-0.29(-0.85%)
Jul 31, 2003
34.48
34.81
34.31
34.38
366,395
-0.09(-0.27%)
Jul 30, 2003
34.66
34.68
34.34
34.48
233,042
-0.07(-0.20%)
Jul 29, 2003
34.71
34.97
34.24
34.55
328,832
-0.17(-0.49%)
Jul 28, 2003
34.28
35.02
34.01
34.71
555,246
+0.40(+1.17%)
Jul 25, 2003
33.86
34.47
33.62
34.31
415,784
+0.61(+1.80%)
Jul 24, 2003
33.51
34.28
33.39
33.71
384,201
+0.28(+0.83%)
Jul 23, 2003
33.58
33.64
33.09
33.43
407,986
-0.04(-0.12%)
Jul 22, 2003
33.41
33.55
32.91
33.47
528,601
+0.16(+0.49%)
Jul 21, 2003
33.43
33.47
33.05
33.31
409,806
-0.24(-0.71%)
Jul 18, 2003
33.28
33.70
33.18
33.55
495,978
+0.42(+1.25%)
Jul 17, 2003
33.20
33.31
33.07
33.13
343,779
-0.15(-0.44%)
Jul 16, 2003
33.41
33.60
33.13
33.28
364,575
+0.02(+0.05%)
Jul 15, 2003
33.62
33.70
33.26
33.26
409,416
-0.38(-1.14%)
Jul 14, 2003
33.85
34.05
33.60
33.65
453,477
-0.13(-0.39%)
Jul 11, 2003
34.51
34.58
33.70
33.78
713,164
-0.73(-2.12%)
Jul 10, 2003
34.76
34.76
34.24
34.51
477,392
-0.25(-0.73%)
Jul 09, 2003
35.32
35.32
34.66
34.76
1,052,654
-0.56(-1.59%)
Jul 08, 2003
36.01
36.08
34.93
35.32
1,462,980
-2.05(-5.48%)
Jul 07, 2003
36.68
37.43
36.68
37.37
229,663
+0.68(+1.85%)
Jul 03, 2003
36.49
36.78
36.39
36.69
177,933
+0.05(+0.13%)
Jul 02, 2003
36.32
36.70
36.17
36.65
217,055
+0.48(+1.34%)
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
.