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 (%)
Oct 29, 2004
20.07
20.37
20.07
20.37
580,461
+0.35(+1.77%)
Oct 28, 2004
19.73
20.01
19.55
20.01
463,355
+0.18(+0.93%)
Oct 27, 2004
19.45
19.88
19.42
19.83
515,994
+0.30(+1.54%)
Oct 26, 2004
19.47
19.55
19.34
19.53
420,723
+0.06(+0.32%)
Oct 25, 2004
19.51
19.63
19.34
19.47
393,169
-0.02(-0.12%)
Oct 22, 2004
19.81
20.16
19.44
19.49
697,827
-0.25(-1.25%)
Oct 21, 2004
19.50
20.03
19.33
19.73
1,180,288
+0.23(+1.18%)
Oct 20, 2004
19.22
19.54
19.03
19.50
570,323
+0.28(+1.48%)
Oct 19, 2004
19.81
19.81
19.20
19.22
564,344
-0.62(-3.10%)
Oct 18, 2004
19.70
19.84
19.47
19.83
550,307
+0.08(+0.39%)
Oct 15, 2004
19.85
19.90
19.70
19.76
408,896
-0.02(-0.08%)
Oct 14, 2004
19.84
20.00
19.77
19.77
474,402
-0.07(-0.35%)
Oct 13, 2004
20.20
20.20
19.76
19.84
437,880
-0.37(-1.83%)
Oct 12, 2004
20.59
20.59
20.14
20.21
482,201
-0.41(-1.98%)
Oct 11, 2004
20.73
20.80
20.57
20.62
220,824
-0.01(-0.04%)
Oct 08, 2004
20.66
20.76
20.43
20.63
532,241
-0.03(-0.15%)
Oct 07, 2004
20.87
20.87
20.64
20.66
453,607
-0.19(-0.92%)
Oct 06, 2004
20.35
20.87
20.35
20.85
606,845
+0.41(+1.99%)
Oct 05, 2004
20.50
20.50
20.26
20.44
502,217
-0.05(-0.23%)
Oct 04, 2004
20.48
20.63
20.36
20.49
797,906
+0.08(+0.41%)
Oct 01, 2004
20.49
20.60
20.31
20.40
754,625
-0.05(-0.23%)
Sep 30, 2004
20.15
20.45
20.15
20.45
686,649
+0.18(+0.91%)
Sep 29, 2004
20.03
20.29
20.00
20.27
361,716
+0.24(+1.19%)
Sep 28, 2004
19.66
20.07
19.66
20.03
455,686
+0.33(+1.68%)
Sep 27, 2004
19.62
19.77
19.58
19.70
367,434
-0.07(-0.35%)
Sep 24, 2004
19.68
19.86
19.62
19.77
372,373
+0.16(+0.82%)
Sep 23, 2004
19.63
19.78
19.55
19.60
382,641
-0.02(-0.12%)
Sep 22, 2004
19.62
19.72
19.53
19.63
494,288
-0.12(-0.58%)
Sep 21, 2004
19.74
19.83
19.51
19.74
469,723
+0.07(+0.35%)
Sep 20, 2004
19.93
19.96
19.63
19.67
822,601
-0.22(-1.08%)
Sep 17, 2004
20.23
20.23
19.81
19.89
1,302,853
-0.41(-2.01%)
Sep 16, 2004
20.20
20.39
20.20
20.30
367,564
+0.05(+0.23%)
Sep 15, 2004
20.37
20.41
20.12
20.25
221,084
-0.10(-0.49%)
Sep 14, 2004
20.43
20.47
20.20
20.35
319,734
-0.18(-0.90%)
Sep 13, 2004
20.60
20.67
20.42
20.54
264,885
+0.01(+0.04%)
Sep 10, 2004
20.47
20.56
20.31
20.53
272,814
-0.03(-0.15%)
Sep 09, 2004
20.62
20.62
20.47
20.56
328,442
+0.02(+0.11%)
Sep 08, 2004
20.58
20.73
20.50
20.54
365,615
-0.18(-0.85%)
Sep 07, 2004
20.73
20.89
20.58
20.71
369,644
+0.09(+0.45%)
Sep 03, 2004
20.47
20.72
20.47
20.62
365,875
+0.00(+0.00%)
Sep 02, 2004
20.42
20.71
20.37
20.62
253,838
+0.25(+1.25%)
Sep 01, 2004
20.41
20.48
20.16
20.37
276,323
+0.03(+0.15%)
Aug 31, 2004
20.12
20.34
20.12
20.33
340,270
+0.10(+0.49%)
Aug 30, 2004
20.50
20.52
20.23
20.23
174,814
-0.22(-1.09%)
Aug 27, 2004
20.62
20.62
20.39
20.46
135,952
-0.05(-0.26%)
Aug 26, 2004
20.30
20.64
20.29
20.51
388,490
+0.23(+1.14%)
Aug 25, 2004
20.31
20.33
20.00
20.28
286,461
+0.00(+0.00%)
Aug 24, 2004
20.20
20.38
20.16
20.28
255,267
+0.12(+0.61%)
Aug 23, 2004
20.40
20.47
20.16
20.16
390,700
-0.32(-1.58%)
Aug 20, 2004
20.21
20.48
20.16
20.48
255,397
+0.27(+1.33%)
Aug 19, 2004
20.27
20.27
20.08
20.21
213,026
-0.08(-0.38%)
Aug 18, 2004
20.01
20.29
19.85
20.29
225,373
+0.30(+1.50%)
Aug 17, 2004
19.97
20.07
19.76
19.99
437,230
+0.14(+0.70%)
Aug 16, 2004
19.47
19.90
19.47
19.85
357,166
+0.33(+1.69%)
Aug 13, 2004
19.54
19.57
19.37
19.52
306,477
+0.05(+0.28%)
Aug 12, 2004
19.73
19.76
19.46
19.47
232,262
-0.32(-1.59%)
Aug 11, 2004
19.77
19.83
19.48
19.78
293,090
-0.08(-0.39%)
Aug 10, 2004
19.47
19.86
19.46
19.86
416,434
+0.42(+2.14%)
Aug 09, 2004
19.18
19.62
19.10
19.44
435,410
+0.12(+0.64%)
Aug 06, 2004
19.77
19.77
19.27
19.32
443,989
-0.45(-2.26%)
Aug 05, 2004
20.23
20.23
19.70
19.77
403,047
-0.55(-2.69%)
Aug 04, 2004
20.20
20.33
19.93
20.31
305,177
+0.12(+0.57%)
Aug 03, 2004
20.47
20.47
19.98
20.20
355,347
-0.27(-1.32%)
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
.