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 (%)
Feb 27, 2004
39.32
39.62
39.18
39.30
281,522
+0.14(+0.35%)
Feb 26, 2004
39.33
39.37
38.83
39.16
313,885
-0.22(-0.57%)
Feb 25, 2004
39.35
39.71
39.29
39.38
340,140
-0.04(-0.10%)
Feb 24, 2004
39.07
40.19
39.03
39.42
415,654
+0.28(+0.73%)
Feb 23, 2004
39.28
39.51
38.98
39.14
291,010
-0.11(-0.27%)
Feb 20, 2004
39.32
39.75
39.09
39.25
280,872
-0.02(-0.06%)
Feb 19, 2004
38.93
39.86
38.89
39.27
375,363
+0.54(+1.39%)
Feb 18, 2004
38.58
38.82
38.43
38.73
245,909
+0.12(+0.32%)
Feb 12, 2004
38.52
38.61
38.35
38.61
363,535
+0.09(+0.24%)
Feb 11, 2004
38.08
38.52
37.97
38.52
340,270
+0.36(+0.95%)
Feb 10, 2004
37.70
38.18
37.70
38.15
271,254
+0.30(+0.79%)
Feb 09, 2004
37.77
38.15
37.73
37.85
312,586
-0.15(-0.38%)
Feb 06, 2004
37.38
38.19
37.28
38.00
325,193
+0.63(+1.69%)
Feb 05, 2004
36.94
37.79
36.94
37.37
335,591
+0.43(+1.17%)
Feb 04, 2004
37.08
37.19
36.78
36.94
343,259
-0.13(-0.35%)
Feb 03, 2004
37.16
37.29
36.93
37.07
307,907
-0.10(-0.27%)
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
.