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 (%)
Jan 31, 2003
33.41
33.97
33.32
33.56
578,381
+0.00(+0.00%)
Jan 30, 2003
34.31
34.31
33.47
33.56
400,967
-0.74(-2.15%)
Jan 29, 2003
33.90
34.35
33.51
34.30
613,734
+0.40(+1.18%)
Jan 28, 2003
34.31
34.61
33.89
33.90
963,492
-0.34(-0.99%)
Jan 27, 2003
34.81
34.81
34.16
34.24
648,047
-0.68(-1.96%)
Jan 24, 2003
35.38
35.39
34.74
34.92
409,286
-0.48(-1.35%)
Jan 23, 2003
35.85
36.12
35.28
35.40
992,606
-0.45(-1.27%)
Jan 22, 2003
36.55
36.82
35.81
35.85
581,241
-0.92(-2.51%)
Jan 21, 2003
37.70
37.74
36.77
36.78
313,235
-0.92(-2.45%)
Jan 17, 2003
37.97
38.12
37.47
37.70
357,686
-0.31(-0.81%)
Jan 16, 2003
38.02
38.55
38.01
38.01
400,058
+0.08(+0.20%)
Jan 15, 2003
38.48
38.48
37.92
37.93
311,286
-0.39(-1.02%)
Jan 14, 2003
38.47
38.61
38.20
38.32
232,262
-0.18(-0.46%)
Jan 13, 2003
38.47
38.70
38.11
38.50
382,641
+0.11(+0.28%)
Jan 10, 2003
38.14
38.63
37.96
38.39
242,920
+0.18(+0.46%)
Jan 09, 2003
37.92
38.29
37.75
38.22
450,747
+0.29(+0.77%)
Jan 08, 2003
38.66
38.66
37.92
37.92
292,180
-0.76(-1.97%)
Jan 07, 2003
39.22
39.22
38.63
38.68
227,193
-0.60(-1.53%)
Jan 06, 2003
38.55
39.36
38.55
39.28
225,503
+0.68(+1.75%)
Jan 03, 2003
38.74
38.74
38.35
38.61
205,357
-0.13(-0.34%)
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
.