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 31, 2004
20.12
20.34
20.12
20.33
340,270
+0.10(+0.49%)
Aug 30, 2004
20.50
20.52
20.23
20.23
174,814
-0.22(-1.09%)
Aug 27, 2004
20.62
20.62
20.39
20.46
135,952
-0.05(-0.26%)
Aug 26, 2004
20.30
20.64
20.29
20.51
388,490
+0.23(+1.14%)
Aug 25, 2004
20.31
20.33
20.00
20.28
286,461
+0.00(+0.00%)
Aug 24, 2004
20.20
20.38
20.16
20.28
255,267
+0.12(+0.61%)
Aug 23, 2004
20.40
20.47
20.16
20.16
390,700
-0.32(-1.58%)
Aug 20, 2004
20.21
20.48
20.16
20.48
255,397
+0.27(+1.33%)
Aug 19, 2004
20.27
20.27
20.08
20.21
213,026
-0.08(-0.38%)
Aug 18, 2004
20.01
20.29
19.85
20.29
225,373
+0.30(+1.50%)
Aug 17, 2004
19.97
20.07
19.76
19.99
437,230
+0.14(+0.70%)
Aug 16, 2004
19.47
19.90
19.47
19.85
357,166
+0.33(+1.69%)
Aug 13, 2004
19.54
19.57
19.37
19.52
306,477
+0.05(+0.28%)
Aug 12, 2004
19.73
19.76
19.46
19.47
232,262
-0.32(-1.59%)
Aug 11, 2004
19.77
19.83
19.48
19.78
293,090
-0.08(-0.39%)
Aug 10, 2004
19.47
19.86
19.46
19.86
416,434
+0.42(+2.14%)
Aug 09, 2004
19.18
19.62
19.10
19.44
435,410
+0.12(+0.64%)
Aug 06, 2004
19.77
19.77
19.27
19.32
443,989
-0.45(-2.26%)
Aug 05, 2004
20.23
20.23
19.70
19.77
403,047
-0.55(-2.69%)
Aug 04, 2004
20.20
20.33
19.93
20.31
305,177
+0.12(+0.57%)
Aug 03, 2004
20.47
20.47
19.98
20.20
355,347
-0.27(-1.32%)
Aug 02, 2004
20.37
20.47
20.13
20.47
265,015
+0.09(+0.45%)
Jul 30, 2004
20.35
20.39
20.13
20.37
353,657
+0.01(+0.04%)
Jul 29, 2004
20.23
20.38
20.08
20.37
407,596
+0.15(+0.72%)
Jul 28, 2004
20.17
20.29
19.91
20.22
419,294
-0.15(-0.72%)
Jul 27, 2004
20.21
20.38
20.04
20.37
662,604
+0.15(+0.76%)
Jul 26, 2004
20.38
20.39
20.00
20.21
465,824
-0.11(-0.53%)
Jul 23, 2004
20.76
20.77
20.12
20.32
691,458
-0.52(-2.47%)
Jul 22, 2004
20.39
21.00
20.37
20.84
666,893
-0.13(-0.62%)
Jul 21, 2004
21.36
21.47
20.97
20.97
435,280
-0.42(-1.94%)
Jul 20, 2004
21.34
21.47
21.19
21.38
355,087
+0.12(+0.54%)
Jul 19, 2004
21.53
21.54
21.22
21.27
448,148
-0.34(-1.57%)
Jul 16, 2004
21.77
21.84
21.53
21.60
531,591
-0.12(-0.53%)
Jul 15, 2004
21.77
21.89
21.65
21.72
434,891
-0.01(-0.04%)
Jul 14, 2004
21.58
21.82
21.42
21.73
734,739
+0.15(+0.68%)
Jul 13, 2004
21.44
21.60
21.31
21.58
328,572
+0.27(+1.26%)
Jul 12, 2004
21.30
21.45
21.20
21.31
291,920
+0.02(+0.07%)
Jul 09, 2004
21.24
21.37
21.17
21.30
279,962
+0.05(+0.25%)
Jul 08, 2004
21.34
21.49
21.19
21.24
354,957
-0.05(-0.22%)
Jul 07, 2004
21.27
21.45
21.22
21.29
530,031
+0.07(+0.33%)
Jul 06, 2004
21.27
21.40
21.07
21.22
588,779
-0.03(-0.14%)
Jul 02, 2004
21.40
21.44
21.14
21.25
245,909
-0.14(-0.65%)
Jul 01, 2004
21.79
21.84
21.20
21.39
386,540
-0.35(-1.59%)
Jun 30, 2004
21.89
21.89
21.31
21.74
456,336
+0.28(+1.29%)
Jun 29, 2004
21.35
21.53
21.34
21.46
388,620
+0.12(+0.54%)
Jun 28, 2004
21.47
21.54
21.34
21.34
369,124
+0.06(+0.29%)
Jun 25, 2004
21.46
21.61
21.21
21.28
482,851
-0.10(-0.47%)
Jun 24, 2004
21.43
21.47
21.26
21.38
454,776
-0.01(-0.04%)
Jun 23, 2004
21.61
21.72
21.27
21.39
361,586
-0.15(-0.68%)
Jun 22, 2004
21.27
21.65
21.27
21.54
395,509
+0.19(+0.90%)
Jun 21, 2004
21.42
21.49
21.28
21.34
533,800
-0.03(-0.14%)
Jun 18, 2004
21.68
21.76
21.37
21.37
693,538
-0.33(-1.52%)
Jun 17, 2004
21.60
21.87
21.60
21.70
386,280
-0.05(-0.25%)
Jun 16, 2004
21.81
21.82
21.57
21.76
428,912
+0.06(+0.28%)
Jun 15, 2004
21.54
21.85
21.50
21.70
543,418
+0.29(+1.37%)
Jun 14, 2004
21.70
21.70
21.40
21.40
329,222
-0.34(-1.56%)
Jun 10, 2004
21.52
21.80
21.52
21.74
434,761
+0.23(+1.07%)
Jun 09, 2004
21.80
21.80
21.48
21.51
563,044
-0.29(-1.34%)
Jun 08, 2004
21.74
21.80
21.53
21.80
449,058
+0.07(+0.32%)
Jun 07, 2004
21.31
21.74
21.29
21.74
413,835
+0.53(+2.50%)
Jun 04, 2004
21.17
21.27
21.01
21.20
306,217
+0.07(+0.33%)
Jun 03, 2004
21.35
21.35
21.00
21.14
468,554
-0.22(-1.01%)
Jun 02, 2004
21.10
21.35
20.92
21.35
395,639
+0.23(+1.09%)
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
.