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 (%)
May 30, 2003
45.13
45.95
44.90
45.78
208,100
+0.75(+1.67%)
May 29, 2003
45.83
46.00
45.00
45.03
156,200
-0.55(-1.21%)
May 28, 2003
46.00
46.00
45.19
45.58
267,400
-0.24(-0.52%)
May 27, 2003
44.87
45.88
44.59
45.82
238,600
+0.84(+1.87%)
May 23, 2003
45.25
45.25
44.80
44.98
213,400
-0.37(-0.82%)
May 22, 2003
45.10
45.64
44.80
45.35
266,200
+0.59(+1.32%)
May 21, 2003
44.83
44.92
44.14
44.76
204,500
-0.17(-0.38%)
May 20, 2003
45.42
45.76
44.50
44.93
385,000
-0.39(-0.86%)
May 19, 2003
46.30
46.30
45.15
45.32
219,500
-1.11(-2.39%)
May 16, 2003
46.40
46.58
45.90
46.43
177,700
-0.10(-0.21%)
May 15, 2003
46.50
46.68
46.20
46.53
219,600
+0.21(+0.45%)
May 14, 2003
46.85
46.86
46.22
46.32
250,900
-0.51(-1.09%)
May 13, 2003
47.28
47.29
46.44
46.83
227,900
-0.65(-1.37%)
May 12, 2003
46.78
47.49
46.64
47.48
206,700
+0.68(+1.45%)
May 09, 2003
45.90
46.80
45.75
46.80
261,600
+1.05(+2.30%)
May 08, 2003
45.81
46.25
45.60
45.75
180,900
-0.31(-0.67%)
May 07, 2003
46.17
46.33
45.66
46.06
170,100
-0.10(-0.22%)
May 06, 2003
45.93
46.44
45.70
46.16
204,900
+0.33(+0.72%)
May 05, 2003
46.20
46.30
45.50
45.83
167,500
-0.32(-0.69%)
May 02, 2003
45.40
46.40
45.40
46.15
245,600
+0.41(+0.90%)
May 01, 2003
45.63
45.85
45.00
45.74
250,100
+0.08(+0.18%)
Apr 30, 2003
45.35
46.00
45.04
45.66
226,800
+0.18(+0.40%)
Apr 29, 2003
45.55
45.97
45.22
45.48
368,700
+0.13(+0.29%)
Apr 28, 2003
44.42
45.39
44.40
45.35
209,200
+0.93(+2.09%)
Apr 25, 2003
44.70
44.92
44.40
44.42
252,900
-0.37(-0.83%)
Apr 24, 2003
44.49
45.42
44.37
44.79
381,800
+0.30(+0.67%)
Apr 23, 2003
44.78
44.78
44.11
44.49
337,800
-0.19(-0.43%)
Apr 22, 2003
43.57
44.68
43.40
44.68
328,700
+1.11(+2.55%)
Apr 21, 2003
43.65
44.15
43.46
43.57
251,100
-0.04(-0.09%)
Apr 17, 2003
43.35
43.76
43.33
43.61
213,800
+0.43(+1.00%)
Apr 16, 2003
44.00
44.06
43.05
43.18
223,800
-0.57(-1.30%)
Apr 15, 2003
43.95
44.50
43.20
43.75
385,400
-0.45(-1.02%)
Apr 14, 2003
43.30
44.21
43.30
44.20
186,800
+0.82(+1.89%)
Apr 11, 2003
43.47
44.07
43.08
43.38
263,700
+0.11(+0.25%)
Apr 10, 2003
43.15
43.38
42.94
43.27
176,300
+0.13(+0.30%)
Apr 09, 2003
44.15
44.48
43.08
43.14
317,900
-1.00(-2.27%)
Apr 08, 2003
44.45
44.48
43.80
44.14
168,000
-0.31(-0.70%)
Apr 07, 2003
44.70
45.55
44.30
44.45
312,300
+0.55(+1.25%)
Apr 04, 2003
44.02
44.16
43.42
43.90
269,900
+0.09(+0.21%)
Apr 03, 2003
44.15
44.19
43.54
43.81
310,600
-0.18(-0.41%)
Apr 02, 2003
43.00
44.13
42.53
43.99
272,600
+1.46(+3.43%)
Apr 01, 2003
42.00
42.70
41.72
42.53
312,700
+0.47(+1.12%)
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%)
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
.