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
26.15
26.44
26.15
26.43
261,800
+0.13(+0.49%)
Aug 30, 2004
26.64
26.67
26.30
26.30
134,500
-0.29(-1.09%)
Aug 27, 2004
26.80
26.80
26.50
26.59
104,600
-0.07(-0.26%)
Aug 26, 2004
26.38
26.83
26.37
26.66
298,900
+0.30(+1.14%)
Aug 25, 2004
26.40
26.42
26.00
26.36
220,400
+0.00(+0.00%)
Aug 24, 2004
26.25
26.49
26.20
26.36
196,400
+0.16(+0.61%)
Aug 23, 2004
26.51
26.60
26.20
26.20
300,600
-0.42(-1.58%)
Aug 20, 2004
26.27
26.62
26.20
26.62
196,500
+0.35(+1.33%)
Aug 19, 2004
26.34
26.35
26.10
26.27
163,900
-0.10(-0.38%)
Aug 18, 2004
26.01
26.37
25.80
26.37
173,400
+0.39(+1.50%)
Aug 17, 2004
25.95
26.08
25.68
25.98
336,400
+0.18(+0.70%)
Aug 16, 2004
25.31
25.86
25.31
25.80
274,800
+0.43(+1.69%)
Aug 13, 2004
25.40
25.43
25.17
25.37
235,800
+0.07(+0.28%)
Aug 12, 2004
25.65
25.68
25.29
25.30
178,700
-0.41(-1.59%)
Aug 11, 2004
25.70
25.77
25.32
25.71
225,500
-0.10(-0.39%)
Aug 10, 2004
25.30
25.81
25.29
25.81
320,400
+0.54(+2.14%)
Aug 09, 2004
24.93
25.50
24.83
25.27
335,000
+0.16(+0.64%)
Aug 06, 2004
25.69
25.69
25.05
25.11
341,600
-0.58(-2.26%)
Aug 05, 2004
26.30
26.30
25.61
25.69
310,100
-0.71(-2.69%)
Aug 04, 2004
26.25
26.43
25.90
26.40
234,800
+0.15(+0.57%)
Aug 03, 2004
26.60
26.60
25.97
26.25
273,400
-0.35(-1.32%)
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
.