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 (%)
Mar 31, 2003
42.53
42.53
41.57
42.06
272,600
-0.79(-1.84%)
Mar 28, 2003
42.74
42.96
42.25
42.85
220,900
+0.11(+0.26%)
Mar 27, 2003
43.30
43.32
42.49
42.74
352,100
-0.71(-1.63%)
Mar 26, 2003
43.90
43.90
43.03
43.45
279,600
-0.54(-1.23%)
Mar 25, 2003
43.55
44.25
43.34
43.99
348,700
+0.54(+1.24%)
Mar 24, 2003
45.40
45.40
43.28
43.45
461,100
-2.20(-4.82%)
Mar 21, 2003
44.50
45.65
44.10
45.65
431,900
+1.29(+2.91%)
Mar 20, 2003
44.00
44.50
43.13
44.36
437,600
+0.22(+0.50%)
Mar 19, 2003
43.85
44.25
43.54
44.14
251,900
+0.29(+0.66%)
Mar 18, 2003
43.45
43.95
43.20
43.85
360,500
+0.40(+0.92%)
Mar 17, 2003
41.56
43.48
41.25
43.45
459,400
+1.81(+4.35%)
Mar 14, 2003
41.69
42.10
41.40
41.64
278,600
+0.15(+0.36%)
Mar 13, 2003
40.38
41.49
40.20
41.49
434,600
+1.71(+4.30%)
Mar 12, 2003
39.89
40.05
39.33
39.78
268,400
-0.11(-0.28%)
Mar 11, 2003
40.05
40.92
39.88
39.89
327,900
-0.16(-0.40%)
Mar 10, 2003
40.45
40.45
39.93
40.05
336,100
-0.53(-1.31%)
Mar 07, 2003
39.65
41.08
39.36
40.58
292,900
+0.78(+1.96%)
Mar 06, 2003
40.15
40.44
39.73
39.80
223,600
-0.51(-1.27%)
Mar 05, 2003
40.30
40.64
39.92
40.31
342,100
-0.13(-0.32%)
Mar 04, 2003
41.26
41.26
40.16
40.44
354,800
-0.82(-1.99%)
Mar 03, 2003
41.87
42.30
41.15
41.26
350,000
-0.60(-1.43%)
Feb 28, 2003
42.32
42.73
41.70
41.86
207,900
-0.42(-0.99%)
Feb 27, 2003
41.85
42.59
41.80
42.28
243,200
+0.43(+1.03%)
Feb 26, 2003
41.97
42.87
41.70
41.85
241,000
-0.12(-0.29%)
Feb 25, 2003
41.72
42.02
40.70
41.97
368,400
+0.13(+0.31%)
Feb 24, 2003
43.10
43.13
41.83
41.84
229,000
-1.25(-2.90%)
Feb 21, 2003
42.40
43.20
41.80
43.09
191,700
+0.77(+1.82%)
Feb 20, 2003
43.05
43.07
42.25
42.32
194,600
-0.79(-1.83%)
Feb 19, 2003
43.90
43.90
42.81
43.11
172,600
-0.83(-1.89%)
Feb 18, 2003
43.10
44.00
43.10
43.94
294,400
+0.90(+2.09%)
Feb 14, 2003
42.95
43.30
42.09
43.04
245,500
+0.08(+0.19%)
Feb 13, 2003
43.30
43.50
42.42
42.96
345,700
-0.54(-1.24%)
Feb 12, 2003
43.85
44.25
43.50
43.50
362,400
-0.35(-0.80%)
Feb 11, 2003
44.30
44.80
43.63
43.85
193,700
-0.45(-1.02%)
Feb 10, 2003
44.25
44.51
43.72
44.30
375,900
+0.05(+0.11%)
Feb 07, 2003
44.38
44.77
44.25
44.25
335,800
+0.10(+0.23%)
Feb 06, 2003
44.14
44.54
43.80
44.15
420,600
-0.09(-0.20%)
Feb 05, 2003
44.10
44.86
43.95
44.24
261,700
+0.12(+0.27%)
Feb 04, 2003
44.30
44.30
43.58
44.12
199,000
-0.30(-0.68%)
Feb 03, 2003
43.70
44.56
43.68
44.42
429,400
+0.80(+1.83%)
Jan 31, 2003
43.42
44.15
43.31
43.62
445,000
+0.00(+0.00%)
Jan 30, 2003
44.59
44.59
43.50
43.62
308,500
-0.96(-2.15%)
Jan 29, 2003
44.06
44.65
43.55
44.58
472,200
+0.52(+1.18%)
Jan 28, 2003
44.60
44.98
44.05
44.06
741,300
-0.44(-0.99%)
Jan 27, 2003
45.25
45.25
44.40
44.50
498,600
-0.89(-1.96%)
Jan 24, 2003
45.99
46.00
45.15
45.39
314,900
-0.62(-1.35%)
Jan 23, 2003
46.60
46.95
45.86
46.01
763,700
-0.59(-1.27%)
Jan 22, 2003
47.50
47.85
46.55
46.60
447,200
-1.20(-2.51%)
Jan 21, 2003
49.00
49.05
47.79
47.80
241,000
-1.20(-2.45%)
Jan 17, 2003
49.35
49.54
48.70
49.00
275,200
-0.40(-0.81%)
Jan 16, 2003
49.42
50.10
49.40
49.40
307,800
+0.10(+0.20%)
Jan 15, 2003
50.01
50.01
49.28
49.30
239,500
-0.51(-1.02%)
Jan 14, 2003
50.00
50.18
49.65
49.81
178,700
-0.23(-0.46%)
Jan 13, 2003
50.00
50.30
49.53
50.04
294,400
+0.14(+0.28%)
Jan 10, 2003
49.57
50.21
49.34
49.90
186,900
+0.23(+0.46%)
Jan 09, 2003
49.29
49.77
49.06
49.67
346,800
+0.38(+0.77%)
Jan 08, 2003
50.25
50.25
49.28
49.29
224,800
-0.99(-1.97%)
Jan 07, 2003
50.97
50.98
50.21
50.28
174,800
-0.78(-1.53%)
Jan 06, 2003
50.10
51.16
50.10
51.06
173,500
+0.88(+1.75%)
Jan 03, 2003
50.35
50.35
49.85
50.18
158,000
-0.17(-0.34%)
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
.