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 (%)
Nov 30, 2004
21.54
21.56
21.37
21.42
465,304
+0.01(+0.04%)
Nov 29, 2004
21.21
21.48
21.09
21.41
349,498
+0.20(+0.94%)
Nov 26, 2004
21.31
21.44
21.21
21.21
230,312
-0.02(-0.11%)
Nov 24, 2004
21.39
21.53
21.12
21.24
654,026
-0.03(-0.14%)
Nov 23, 2004
21.42
21.44
21.10
21.27
599,567
-0.08(-0.40%)
Nov 22, 2004
21.09
21.40
20.95
21.35
423,323
+0.38(+1.80%)
Nov 19, 2004
21.24
21.37
20.87
20.97
409,416
-0.25(-1.20%)
Nov 18, 2004
21.44
21.49
21.20
21.23
513,265
-0.14(-0.65%)
Nov 17, 2004
21.26
21.62
21.24
21.37
423,583
+0.26(+1.24%)
Nov 16, 2004
21.34
21.35
21.06
21.10
354,957
-0.15(-0.72%)
Nov 15, 2004
21.54
21.56
21.19
21.26
381,991
-0.28(-1.32%)
Nov 12, 2004
21.62
21.65
21.39
21.54
414,095
+0.02(+0.07%)
Nov 11, 2004
21.48
21.58
21.30
21.53
560,705
+0.09(+0.43%)
Nov 10, 2004
21.53
21.53
21.25
21.44
287,371
+0.05(+0.25%)
Nov 09, 2004
21.16
21.53
20.94
21.38
595,148
+0.32(+1.50%)
Nov 08, 2004
21.18
21.18
20.92
21.07
744,487
+0.01(+0.04%)
Nov 05, 2004
21.08
21.27
20.71
21.06
698,607
-0.06(-0.29%)
Nov 04, 2004
20.73
21.13
20.61
21.12
688,599
+0.46(+2.23%)
Nov 03, 2004
20.43
20.77
20.43
20.66
478,822
+0.31(+1.51%)
Nov 02, 2004
20.47
20.64
20.25
20.35
552,906
-0.20(-0.97%)
Nov 01, 2004
20.40
20.67
20.27
20.55
614,774
+0.18(+0.91%)
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%)
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
.