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 (%)
Jun 30, 2003
36.33
36.37
35.87
36.01
320,254
-0.28(-0.78%)
Jun 27, 2003
36.84
36.84
36.05
36.29
319,604
-0.39(-1.07%)
Jun 26, 2003
35.77
36.75
35.64
36.68
379,652
+0.86(+2.41%)
Jun 25, 2003
36.15
36.39
35.82
35.82
224,594
-0.38(-1.04%)
Jun 24, 2003
35.68
36.47
35.55
36.20
414,875
+0.52(+1.44%)
Jun 23, 2003
36.40
36.40
35.12
35.68
736,559
-0.64(-1.76%)
Jun 20, 2003
36.69
36.97
36.32
36.32
337,670
-0.22(-0.59%)
Jun 19, 2003
36.85
37.05
36.45
36.54
178,583
-0.24(-0.65%)
Jun 18, 2003
37.02
37.02
36.59
36.78
249,159
-0.25(-0.66%)
Jun 17, 2003
37.08
37.16
36.82
37.02
188,591
-0.09(-0.25%)
Jun 16, 2003
36.43
37.12
36.19
37.12
209,257
+0.95(+2.64%)
Jun 13, 2003
36.85
36.85
36.09
36.16
192,360
-0.55(-1.51%)
Jun 12, 2003
36.52
36.83
36.08
36.72
212,636
+0.22(+0.61%)
Jun 11, 2003
35.99
36.49
35.81
36.49
216,275
+0.53(+1.48%)
Jun 10, 2003
35.78
36.08
35.72
35.96
239,541
+0.31(+0.86%)
Jun 09, 2003
36.05
36.05
35.53
35.65
176,113
-0.32(-0.90%)
Jun 06, 2003
36.19
36.53
35.97
35.98
311,416
-0.11(-0.30%)
Jun 05, 2003
35.89
36.35
35.70
36.08
296,729
+0.18(+0.51%)
Jun 04, 2003
35.31
36.01
35.21
35.90
334,551
+0.54(+1.52%)
Jun 03, 2003
35.47
35.58
35.09
35.36
268,005
-0.04(-0.11%)
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
.