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 (%)
Apr 30, 2004
20.81
20.89
20.50
20.78
751,376
+0.08(+0.41%)
Apr 29, 2004
21.15
21.25
20.52
20.70
631,800
-0.45(-2.15%)
Apr 28, 2004
21.80
21.80
21.14
21.15
712,254
-0.65(-2.97%)
Apr 27, 2004
21.53
22.04
21.50
21.80
509,365
+0.25(+1.14%)
Apr 26, 2004
21.57
21.87
21.50
21.55
525,612
+0.03(+0.14%)
Apr 23, 2004
21.71
21.87
21.31
21.52
938,538
-0.14(-0.64%)
Apr 22, 2004
20.12
21.89
20.08
21.66
2,129,484
+1.88(+9.49%)
Apr 21, 2004
19.74
19.82
19.40
19.78
447,238
+0.04(+0.20%)
Apr 20, 2004
20.12
20.20
19.68
19.74
348,198
-0.44(-2.17%)
Apr 19, 2004
20.23
20.28
19.97
20.18
238,891
+0.02(+0.11%)
Apr 16, 2004
20.12
20.24
19.95
20.16
397,328
+0.18(+0.89%)
Apr 15, 2004
19.83
20.10
19.76
19.98
336,241
+0.14(+0.70%)
Apr 14, 2004
19.70
19.92
19.69
19.84
417,604
-0.03(-0.15%)
Apr 13, 2004
20.38
20.39
19.85
19.87
438,920
-0.43(-2.12%)
Apr 12, 2004
20.12
20.40
20.01
20.30
267,745
+0.18(+0.92%)
Apr 08, 2004
20.36
20.40
19.99
20.12
285,681
-0.24(-1.17%)
Apr 07, 2004
20.35
20.39
20.13
20.36
327,273
+0.05(+0.23%)
Apr 06, 2004
20.27
20.39
20.10
20.31
435,800
+0.04(+0.19%)
Apr 05, 2004
20.30
20.34
20.10
20.27
335,981
+0.00(+0.00%)
Apr 02, 2004
20.31
20.36
20.08
20.27
543,938
+0.13(+0.65%)
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
.