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 31, 2003
46.30
46.58
46.12
46.24
148,000
-0.06(-0.13%)
Oct 30, 2003
46.09
46.47
45.84
46.30
193,400
+0.60(+1.31%)
Oct 29, 2003
45.40
45.86
45.25
45.70
213,100
+0.40(+0.88%)
Oct 28, 2003
44.80
45.30
44.65
45.30
163,800
+0.55(+1.23%)
Oct 27, 2003
44.20
45.00
44.08
44.75
278,600
+0.53(+1.20%)
Oct 24, 2003
44.49
44.50
43.85
44.22
183,900
-0.32(-0.72%)
Oct 23, 2003
44.10
44.79
43.96
44.54
300,200
+0.39(+0.88%)
Oct 22, 2003
43.97
44.33
43.53
44.15
234,400
+0.17(+0.39%)
Oct 21, 2003
44.31
44.39
43.90
43.98
311,100
-0.39(-0.88%)
Oct 20, 2003
44.54
44.73
44.19
44.37
232,100
-0.07(-0.16%)
Oct 17, 2003
45.15
45.20
44.17
44.44
168,100
-0.55(-1.22%)
Oct 16, 2003
44.94
45.02
44.78
44.99
308,300
+0.09(+0.20%)
Oct 15, 2003
45.15
45.20
44.62
44.90
112,200
-0.12(-0.27%)
Oct 14, 2003
45.25
45.25
44.56
45.02
120,500
-0.24(-0.53%)
Oct 13, 2003
44.86
45.35
44.86
45.26
96,700
+0.50(+1.12%)
Oct 10, 2003
45.07
45.15
44.54
44.76
145,800
-0.42(-0.93%)
Oct 09, 2003
45.39
45.50
45.00
45.18
204,400
+0.04(+0.09%)
Oct 08, 2003
45.14
45.22
44.86
45.14
260,600
+0.09(+0.20%)
Oct 07, 2003
44.99
45.18
44.91
45.05
205,200
-0.35(-0.77%)
Oct 06, 2003
45.43
45.43
45.06
45.40
172,600
+0.09(+0.20%)
Oct 03, 2003
45.25
45.80
45.08
45.31
262,700
+0.37(+0.82%)
Oct 02, 2003
44.61
44.98
44.41
44.94
210,600
-0.06(-0.13%)
Oct 01, 2003
44.33
45.00
44.28
45.00
172,200
+0.70(+1.58%)
Sep 30, 2003
44.75
44.78
44.14
44.30
185,500
-0.45(-1.01%)
Sep 29, 2003
44.20
44.91
44.15
44.75
350,700
+0.52(+1.18%)
Sep 26, 2003
44.06
44.39
43.69
44.23
293,400
+0.17(+0.39%)
Sep 25, 2003
44.50
44.63
43.97
44.06
215,600
-0.49(-1.10%)
Sep 24, 2003
45.10
45.18
44.47
44.55
292,400
-0.55(-1.22%)
Sep 23, 2003
44.90
45.15
44.90
45.10
172,700
+0.20(+0.45%)
Sep 22, 2003
44.96
45.02
44.76
44.90
207,400
-0.26(-0.58%)
Sep 19, 2003
44.93
45.23
44.62
45.16
276,900
+0.16(+0.36%)
Sep 18, 2003
44.69
45.07
44.62
45.00
231,700
+0.06(+0.13%)
Sep 17, 2003
45.23
45.23
44.69
44.94
236,600
-0.30(-0.66%)
Sep 16, 2003
44.98
45.35
44.94
45.24
237,300
+0.26(+0.58%)
Sep 15, 2003
44.94
45.07
44.55
44.98
214,700
+0.04(+0.09%)
Sep 12, 2003
44.75
44.99
44.40
44.94
189,900
+0.15(+0.33%)
Sep 11, 2003
44.66
45.02
44.66
44.79
177,200
+0.18(+0.40%)
Sep 10, 2003
45.35
45.40
44.47
44.61
165,400
-0.79(-1.74%)
Sep 09, 2003
45.40
45.57
45.05
45.40
189,600
-0.03(-0.07%)
Sep 08, 2003
45.45
45.80
45.26
45.43
267,200
-0.01(-0.02%)
Sep 05, 2003
46.27
46.27
45.40
45.44
311,300
-0.67(-1.45%)
Sep 04, 2003
46.20
46.29
45.85
46.11
226,700
-0.23(-0.50%)
Sep 03, 2003
46.45
46.49
45.91
46.34
315,500
-0.01(-0.02%)
Sep 02, 2003
45.31
46.36
45.22
46.35
321,000
+1.05(+2.32%)
Aug 29, 2003
45.35
45.35
44.77
45.30
154,200
-0.05(-0.11%)
Aug 28, 2003
44.99
45.36
44.45
45.35
118,300
+0.39(+0.87%)
Aug 27, 2003
45.12
45.17
44.74
44.96
141,900
-0.23(-0.51%)
Aug 26, 2003
44.90
45.33
44.23
45.19
325,300
+0.29(+0.65%)
Aug 25, 2003
45.00
45.07
44.58
44.90
285,700
-0.18(-0.40%)
Aug 22, 2003
46.05
46.09
45.00
45.08
217,000
-0.83(-1.81%)
Aug 21, 2003
45.30
46.03
45.25
45.91
240,900
+0.56(+1.23%)
Aug 20, 2003
45.51
45.60
45.17
45.35
214,000
-0.15(-0.33%)
Aug 19, 2003
44.95
45.52
44.83
45.50
246,900
+0.55(+1.22%)
Aug 18, 2003
44.85
44.99
44.40
44.95
439,400
+0.07(+0.16%)
Aug 15, 2003
44.75
44.90
44.29
44.88
73,800
-0.01(-0.02%)
Aug 14, 2003
44.30
44.95
44.20
44.89
315,400
+0.53(+1.19%)
Aug 13, 2003
44.58
44.88
44.14
44.36
185,200
-0.32(-0.72%)
Aug 12, 2003
44.13
44.68
44.13
44.68
163,000
+0.30(+0.68%)
Aug 11, 2003
43.96
44.53
43.90
44.38
182,200
+0.19(+0.43%)
Aug 08, 2003
43.89
44.29
43.78
44.19
183,800
+0.40(+0.91%)
Aug 07, 2003
43.50
43.95
43.17
43.79
253,600
+0.11(+0.25%)
Aug 06, 2003
43.80
44.00
43.34
43.68
385,500
-0.20(-0.46%)
Aug 05, 2003
44.31
44.56
43.55
43.88
345,700
-0.43(-0.97%)
Aug 04, 2003
44.32
44.66
43.70
44.31
252,300
+0.00(+0.00%)
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
.