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 (%)
Sep 30, 2003
34.43
34.45
33.96
34.08
241,100
-0.35(-1.01%)
Sep 29, 2003
34.01
34.55
33.97
34.43
455,816
+0.40(+1.18%)
Sep 26, 2003
33.90
34.15
33.61
34.03
381,342
+0.13(+0.39%)
Sep 25, 2003
34.24
34.34
33.83
33.90
280,222
-0.38(-1.10%)
Sep 24, 2003
34.70
34.76
34.21
34.28
380,042
-0.42(-1.22%)
Sep 23, 2003
34.55
34.74
34.55
34.70
224,464
+0.15(+0.45%)
Sep 22, 2003
34.59
34.64
34.44
34.55
269,564
-0.20(-0.58%)
Sep 19, 2003
34.57
34.80
34.33
34.75
359,896
+0.12(+0.36%)
Sep 18, 2003
34.38
34.68
34.33
34.62
301,148
+0.05(+0.13%)
Sep 17, 2003
34.80
34.80
34.38
34.58
307,517
-0.23(-0.66%)
Sep 16, 2003
34.61
34.89
34.58
34.81
308,426
+0.20(+0.58%)
Sep 15, 2003
34.58
34.68
34.28
34.61
279,052
+0.03(+0.09%)
Sep 12, 2003
34.43
34.61
34.16
34.58
246,819
+0.12(+0.33%)
Sep 11, 2003
34.36
34.64
34.36
34.46
230,312
+0.14(+0.40%)
Sep 10, 2003
34.89
34.93
34.21
34.32
214,976
-0.61(-1.74%)
Sep 09, 2003
34.93
35.06
34.66
34.93
246,429
-0.02(-0.07%)
Sep 08, 2003
34.97
35.24
34.82
34.95
347,288
-0.01(-0.02%)
Sep 05, 2003
35.60
35.60
34.93
34.96
404,607
-0.52(-1.45%)
Sep 04, 2003
35.55
35.62
35.28
35.48
294,649
-0.18(-0.50%)
Sep 03, 2003
35.74
35.77
35.32
35.65
410,066
-0.01(-0.02%)
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
.