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
32.72
32.72
31.98
32.36
354,307
-0.61(-1.84%)
Mar 28, 2003
32.88
33.05
32.51
32.97
287,111
+0.08(+0.26%)
Mar 27, 2003
33.31
33.33
32.69
32.88
457,636
-0.55(-1.63%)
Mar 26, 2003
33.78
33.78
33.11
33.43
363,405
-0.42(-1.23%)
Mar 25, 2003
33.51
34.05
33.35
33.85
453,217
+0.42(+1.24%)
Mar 24, 2003
34.93
34.93
33.30
33.43
599,307
-1.69(-4.82%)
Mar 21, 2003
34.24
35.12
33.93
35.12
561,355
+0.99(+2.91%)
Mar 20, 2003
33.85
34.24
33.18
34.13
568,763
+0.17(+0.50%)
Mar 19, 2003
33.74
34.05
33.50
33.96
327,403
+0.22(+0.66%)
Mar 18, 2003
33.43
33.81
33.24
33.74
468,554
+0.31(+0.92%)
Mar 17, 2003
31.98
33.45
31.74
33.43
597,097
+1.39(+4.35%)
Mar 14, 2003
32.08
32.39
31.85
32.04
362,105
+0.12(+0.36%)
Mar 13, 2003
31.07
31.92
30.93
31.92
564,864
+1.32(+4.30%)
Mar 12, 2003
30.69
30.81
30.26
30.61
348,848
-0.08(-0.28%)
Mar 11, 2003
30.81
31.48
30.68
30.69
426,182
-0.12(-0.40%)
Mar 10, 2003
31.12
31.12
30.72
30.81
436,840
-0.41(-1.31%)
Mar 07, 2003
30.51
31.61
30.28
31.22
380,692
+0.60(+1.96%)
Mar 06, 2003
30.89
31.11
30.57
30.62
290,620
-0.39(-1.27%)
Mar 05, 2003
31.01
31.27
30.71
31.01
444,639
-0.10(-0.32%)
Mar 04, 2003
31.75
31.75
30.90
31.11
461,145
-0.63(-1.99%)
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
.