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, 2003
34.89
35.39
34.65
35.13
294,779
+0.14(+0.40%)
Apr 29, 2003
35.05
35.37
34.79
34.99
479,211
+0.10(+0.29%)
Apr 28, 2003
34.18
34.92
34.16
34.89
271,904
+0.72(+2.09%)
Apr 25, 2003
34.39
34.56
34.16
34.18
328,702
-0.28(-0.83%)
Apr 24, 2003
34.23
34.95
34.14
34.46
496,238
+0.23(+0.67%)
Apr 23, 2003
34.45
34.45
33.94
34.23
439,050
-0.15(-0.43%)
Apr 22, 2003
33.52
34.38
33.39
34.38
427,222
+0.85(+2.55%)
Apr 21, 2003
33.58
33.97
33.44
33.52
326,363
-0.03(-0.09%)
Apr 17, 2003
33.35
33.67
33.34
33.55
277,883
+0.33(+1.00%)
Apr 16, 2003
33.85
33.90
33.12
33.22
290,880
-0.44(-1.30%)
Apr 15, 2003
33.81
34.24
33.24
33.66
500,917
-0.35(-1.02%)
Apr 14, 2003
33.31
34.01
33.31
34.01
242,790
+0.63(+1.89%)
Apr 11, 2003
33.45
33.91
33.15
33.38
342,739
+0.08(+0.25%)
Apr 10, 2003
33.20
33.38
33.04
33.29
229,143
+0.10(+0.30%)
Apr 09, 2003
33.97
34.22
33.15
33.19
413,185
-0.77(-2.27%)
Apr 08, 2003
34.20
34.22
33.70
33.96
218,355
-0.24(-0.70%)
Apr 07, 2003
34.39
35.05
34.08
34.20
405,906
+0.42(+1.25%)
Apr 04, 2003
33.87
33.98
33.41
33.78
350,798
+0.07(+0.21%)
Apr 03, 2003
33.97
34.00
33.50
33.71
403,697
-0.14(-0.41%)
Apr 02, 2003
33.08
33.95
32.72
33.85
354,307
+1.12(+3.43%)
Apr 01, 2003
32.31
32.85
32.10
32.72
406,426
+0.36(+1.12%)
Mar 31, 2003
32.72
32.72
31.98
32.36
354,307
-0.61(-1.84%)
Mar 28, 2003
32.88
33.05
32.51
32.97
287,111
+0.08(+0.26%)
Mar 27, 2003
33.31
33.33
32.69
32.88
457,636
-0.55(-1.63%)
Mar 26, 2003
33.78
33.78
33.11
33.43
363,405
-0.42(-1.23%)
Mar 25, 2003
33.51
34.05
33.35
33.85
453,217
+0.42(+1.24%)
Mar 24, 2003
34.93
34.93
33.30
33.43
599,307
-1.69(-4.82%)
Mar 21, 2003
34.24
35.12
33.93
35.12
561,355
+0.99(+2.91%)
Mar 20, 2003
33.85
34.24
33.18
34.13
568,763
+0.17(+0.50%)
Mar 19, 2003
33.74
34.05
33.50
33.96
327,403
+0.22(+0.66%)
Mar 18, 2003
33.43
33.81
33.24
33.74
468,554
+0.31(+0.92%)
Mar 17, 2003
31.98
33.45
31.74
33.43
597,097
+1.39(+4.35%)
Mar 14, 2003
32.08
32.39
31.85
32.04
362,105
+0.12(+0.36%)
Mar 13, 2003
31.07
31.92
30.93
31.92
564,864
+1.32(+4.30%)
Mar 12, 2003
30.69
30.81
30.26
30.61
348,848
-0.08(-0.28%)
Mar 11, 2003
30.81
31.48
30.68
30.69
426,182
-0.12(-0.40%)
Mar 10, 2003
31.12
31.12
30.72
30.81
436,840
-0.41(-1.31%)
Mar 07, 2003
30.51
31.61
30.28
31.22
380,692
+0.60(+1.96%)
Mar 06, 2003
30.89
31.11
30.57
30.62
290,620
-0.39(-1.27%)
Mar 05, 2003
31.01
31.27
30.71
31.01
444,639
-0.10(-0.32%)
Mar 04, 2003
31.75
31.75
30.90
31.11
461,145
-0.63(-1.99%)
Mar 03, 2003
32.21
32.55
31.66
31.75
454,906
-0.46(-1.43%)
Feb 28, 2003
32.56
32.88
32.08
32.21
270,214
-0.32(-0.99%)
Feb 27, 2003
32.20
32.77
32.16
32.53
316,095
+0.33(+1.03%)
Feb 26, 2003
32.29
32.98
32.08
32.20
313,235
-0.09(-0.29%)
Feb 25, 2003
32.10
32.33
31.31
32.29
478,822
+0.10(+0.31%)
Feb 24, 2003
33.16
33.18
32.18
32.19
297,639
-0.96(-2.90%)
Feb 21, 2003
32.62
33.24
32.16
33.15
249,159
+0.59(+1.82%)
Feb 20, 2003
33.12
33.14
32.51
32.56
252,928
-0.61(-1.83%)
Feb 19, 2003
33.78
33.78
32.94
33.17
224,334
-0.64(-1.89%)
Feb 18, 2003
33.16
33.85
33.16
33.81
382,641
+0.69(+2.09%)
Feb 14, 2003
33.05
33.31
32.38
33.11
319,084
+0.06(+0.19%)
Feb 13, 2003
33.31
33.47
32.64
33.05
449,318
-0.42(-1.24%)
Feb 12, 2003
33.74
34.05
33.47
33.47
471,023
-0.27(-0.80%)
Feb 11, 2003
34.08
34.47
33.57
33.74
251,758
-0.35(-1.02%)
Feb 10, 2003
34.05
34.25
33.64
34.08
488,570
+0.04(+0.11%)
Feb 07, 2003
34.15
34.45
34.05
34.05
436,450
+0.08(+0.23%)
Feb 06, 2003
33.96
34.27
33.70
33.97
546,668
-0.07(-0.20%)
Feb 05, 2003
33.93
34.51
33.81
34.04
340,140
+0.09(+0.27%)
Feb 04, 2003
34.08
34.08
33.53
33.95
258,647
-0.23(-0.68%)
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
.