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 (%)
Aug 29, 2003
34.89
34.89
34.45
34.85
200,419
-0.04(-0.11%)
Aug 28, 2003
34.61
34.90
34.20
34.89
153,758
+0.30(+0.87%)
Aug 27, 2003
34.71
34.75
34.42
34.59
184,432
-0.18(-0.51%)
Aug 26, 2003
34.55
34.88
34.03
34.77
422,803
+0.22(+0.65%)
Aug 25, 2003
34.62
34.68
34.30
34.55
371,334
-0.14(-0.40%)
Aug 22, 2003
35.43
35.46
34.62
34.68
282,042
-0.64(-1.81%)
Aug 21, 2003
34.85
35.41
34.81
35.32
313,105
+0.43(+1.23%)
Aug 20, 2003
35.01
35.08
34.75
34.89
278,143
-0.12(-0.33%)
Aug 19, 2003
34.58
35.02
34.49
35.01
320,904
+0.42(+1.22%)
Aug 18, 2003
34.51
34.61
34.16
34.58
571,103
+0.05(+0.16%)
Aug 15, 2003
34.43
34.55
34.08
34.53
95,920
-0.01(-0.02%)
Aug 14, 2003
34.08
34.58
34.01
34.54
409,936
+0.41(+1.19%)
Aug 13, 2003
34.30
34.53
33.96
34.13
240,710
-0.25(-0.72%)
Aug 12, 2003
33.95
34.38
33.95
34.38
211,856
+0.23(+0.68%)
Aug 11, 2003
33.82
34.26
33.78
34.15
236,811
+0.15(+0.43%)
Aug 08, 2003
33.77
34.08
33.68
34.00
238,891
+0.31(+0.91%)
Aug 07, 2003
33.47
33.81
33.21
33.69
329,612
+0.08(+0.25%)
Aug 06, 2003
33.70
33.85
33.35
33.61
501,047
-0.15(-0.46%)
Aug 05, 2003
34.09
34.28
33.51
33.76
449,318
-0.33(-0.97%)
Aug 04, 2003
34.10
34.36
33.62
34.09
327,922
+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
.