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 (%)
May 30, 2003
45.13
45.95
44.90
45.78
208,100
+0.75(+1.67%)
May 29, 2003
45.83
46.00
45.00
45.03
156,200
-0.55(-1.21%)
May 28, 2003
46.00
46.00
45.19
45.58
267,400
-0.24(-0.52%)
May 27, 2003
44.87
45.88
44.59
45.82
238,600
+0.84(+1.87%)
May 23, 2003
45.25
45.25
44.80
44.98
213,400
-0.37(-0.82%)
May 22, 2003
45.10
45.64
44.80
45.35
266,200
+0.59(+1.32%)
May 21, 2003
44.83
44.92
44.14
44.76
204,500
-0.17(-0.38%)
May 20, 2003
45.42
45.76
44.50
44.93
385,000
-0.39(-0.86%)
May 19, 2003
46.30
46.30
45.15
45.32
219,500
-1.11(-2.39%)
May 16, 2003
46.40
46.58
45.90
46.43
177,700
-0.10(-0.21%)
May 15, 2003
46.50
46.68
46.20
46.53
219,600
+0.21(+0.45%)
May 14, 2003
46.85
46.86
46.22
46.32
250,900
-0.51(-1.09%)
May 13, 2003
47.28
47.29
46.44
46.83
227,900
-0.65(-1.37%)
May 12, 2003
46.78
47.49
46.64
47.48
206,700
+0.68(+1.45%)
May 09, 2003
45.90
46.80
45.75
46.80
261,600
+1.05(+2.30%)
May 08, 2003
45.81
46.25
45.60
45.75
180,900
-0.31(-0.67%)
May 07, 2003
46.17
46.33
45.66
46.06
170,100
-0.10(-0.22%)
May 06, 2003
45.93
46.44
45.70
46.16
204,900
+0.33(+0.72%)
May 05, 2003
46.20
46.30
45.50
45.83
167,500
-0.32(-0.69%)
May 02, 2003
45.40
46.40
45.40
46.15
245,600
+0.41(+0.90%)
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
.