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 28, 2004
27.57
27.58
27.34
27.55
357,500
+0.05(+0.18%)
May 27, 2004
27.32
27.57
27.21
27.50
283,300
+0.20(+0.73%)
May 26, 2004
27.25
27.41
26.87
27.30
327,400
+0.11(+0.40%)
May 25, 2004
26.73
27.29
26.48
27.19
563,000
+0.46(+1.72%)
May 24, 2004
26.90
27.09
26.45
26.73
311,900
+0.04(+0.15%)
May 21, 2004
26.90
26.90
26.57
26.69
347,200
+0.19(+0.72%)
May 20, 2004
26.40
26.71
26.33
26.50
439,900
+0.00(+0.00%)
May 19, 2004
26.48
26.94
26.40
26.50
465,900
+0.22(+0.84%)
May 18, 2004
26.00
26.30
25.89
26.28
457,500
+0.49(+1.90%)
May 17, 2004
26.02
26.08
25.70
25.79
433,500
-0.48(-1.83%)
May 14, 2004
26.40
26.60
26.09
26.27
435,700
-0.37(-1.39%)
May 13, 2004
26.47
26.82
26.47
26.64
424,500
+0.18(+0.68%)
May 12, 2004
26.56
26.56
26.10
26.46
379,700
-0.10(-0.38%)
May 11, 2004
26.48
26.76
26.41
26.56
263,000
+0.31(+1.18%)
May 10, 2004
26.49
26.65
26.11
26.25
371,500
-0.49(-1.83%)
May 07, 2004
27.11
27.45
26.60
26.74
382,800
-0.57(-2.09%)
May 06, 2004
27.39
27.54
27.09
27.31
255,500
-0.22(-0.80%)
May 05, 2004
27.45
27.70
27.29
27.53
414,400
+0.04(+0.15%)
May 04, 2004
27.13
27.66
27.13
27.49
502,700
+0.26(+0.95%)
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
.