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 30, 2004
36.72
37.30
36.28
37.29
489,479
+0.87(+2.39%)
Jan 29, 2004
36.47
36.91
36.13
36.42
382,251
+0.03(+0.08%)
Jan 28, 2004
36.74
37.23
36.35
36.39
411,105
-0.35(-0.94%)
Jan 27, 2004
36.20
36.78
36.10
36.74
386,021
+0.50(+1.38%)
Jan 26, 2004
35.93
36.36
35.76
36.24
457,766
+0.11(+0.30%)
Jan 23, 2004
36.93
37.02
36.12
36.13
326,493
-0.83(-2.25%)
Jan 22, 2004
37.23
37.29
36.50
36.96
361,196
-0.46(-1.23%)
Jan 21, 2004
37.34
37.46
36.86
37.42
255,267
+0.09(+0.25%)
Jan 20, 2004
37.93
38.07
37.25
37.33
277,623
-0.52(-1.36%)
Jan 16, 2004
38.00
38.20
37.42
37.85
255,787
+0.04(+0.10%)
Jan 15, 2004
37.66
37.93
37.25
37.81
190,151
-0.01(-0.02%)
Jan 14, 2004
37.41
37.82
37.36
37.82
171,434
+0.37(+0.99%)
Jan 13, 2004
37.78
37.88
37.12
37.45
259,556
-0.38(-1.00%)
Jan 12, 2004
37.89
37.95
37.66
37.82
137,121
-0.08(-0.20%)
Jan 09, 2004
38.28
38.28
37.76
37.90
161,037
-0.45(-1.18%)
Jan 08, 2004
38.25
38.35
38.11
38.35
149,209
+0.14(+0.36%)
Jan 07, 2004
37.97
38.30
37.74
38.22
170,655
+0.17(+0.44%)
Jan 06, 2004
38.60
38.61
38.00
38.05
400,708
-0.62(-1.59%)
Jan 05, 2004
38.17
38.71
38.17
38.66
257,087
+0.57(+1.49%)
Jan 02, 2004
38.47
38.63
38.03
38.09
232,002
-0.38(-0.98%)
Dec 31, 2003
37.70
38.51
37.70
38.47
298,808
+0.64(+1.69%)
Dec 30, 2003
37.85
37.85
37.66
37.83
142,710
+0.05(+0.14%)
Dec 29, 2003
37.52
37.82
37.35
37.78
224,464
+0.26(+0.70%)
Dec 26, 2003
37.39
37.55
37.39
37.52
40,031
+0.08(+0.23%)
Dec 24, 2003
37.51
37.54
37.26
37.43
83,572
-0.20(-0.53%)
Dec 23, 2003
37.59
37.64
37.31
37.63
181,442
+0.05(+0.12%)
Dec 22, 2003
37.43
37.65
37.23
37.58
231,352
+0.08(+0.21%)
Dec 19, 2003
37.70
37.70
37.18
37.51
312,586
-0.05(-0.14%)
Dec 18, 2003
37.43
37.62
37.24
37.56
246,949
+0.23(+0.62%)
Dec 17, 2003
37.62
37.62
37.05
37.33
269,044
-0.14(-0.37%)
Dec 16, 2003
37.47
37.47
37.02
37.47
225,503
+0.02(+0.04%)
Dec 15, 2003
38.08
38.08
37.42
37.45
182,352
-0.38(-1.02%)
Dec 12, 2003
37.58
37.84
37.36
37.84
192,230
+0.18(+0.49%)
Dec 11, 2003
37.08
37.65
36.85
37.65
220,694
+0.52(+1.41%)
Dec 10, 2003
37.58
37.58
37.05
37.13
233,172
-0.47(-1.25%)
Dec 09, 2003
37.20
37.85
37.20
37.60
384,331
+0.52(+1.39%)
Dec 08, 2003
36.28
37.18
36.28
37.08
192,490
+0.67(+1.84%)
Dec 05, 2003
36.61
36.68
36.20
36.42
170,395
-0.19(-0.53%)
Dec 04, 2003
36.08
36.64
36.08
36.61
249,029
+0.55(+1.51%)
Dec 03, 2003
35.75
36.29
35.75
36.06
233,952
+0.32(+0.90%)
Dec 02, 2003
35.65
35.81
35.62
35.74
305,697
-0.02(-0.06%)
Dec 01, 2003
35.01
35.75
34.93
35.76
299,198
+0.75(+2.15%)
Nov 28, 2003
34.89
35.03
34.81
35.01
106,968
+0.19(+0.55%)
Nov 26, 2003
35.11
35.16
34.54
34.81
204,838
-0.19(-0.55%)
Nov 25, 2003
34.82
34.98
34.68
35.01
303,877
+0.26(+0.75%)
Nov 24, 2003
34.48
34.79
34.43
34.75
264,495
+0.35(+1.01%)
Nov 21, 2003
34.42
34.58
34.18
34.40
249,418
-0.02(-0.07%)
Nov 20, 2003
34.44
34.55
34.35
34.42
237,851
-0.18(-0.53%)
Nov 19, 2003
34.67
34.80
34.51
34.61
165,586
-0.06(-0.18%)
Nov 18, 2003
35.05
35.12
34.64
34.67
202,498
-0.36(-1.03%)
Nov 17, 2003
35.01
35.20
34.71
35.03
269,954
-0.17(-0.48%)
Nov 14, 2003
35.05
35.35
35.05
35.20
442,559
+0.12(+0.35%)
Nov 13, 2003
35.18
35.18
34.88
35.08
235,121
-0.10(-0.28%)
Nov 12, 2003
35.28
35.28
34.95
35.18
325,843
-0.18(-0.52%)
Nov 11, 2003
35.05
35.51
35.12
35.36
317,395
+0.31(+0.88%)
Nov 10, 2003
35.39
35.45
35.03
35.05
262,416
-0.55(-1.56%)
Nov 07, 2003
35.26
35.61
35.20
35.61
334,031
+0.42(+1.18%)
Nov 06, 2003
35.03
35.21
34.91
35.19
331,562
+0.13(+0.37%)
Nov 05, 2003
35.31
35.38
34.87
35.06
218,095
-0.30(-0.85%)
Nov 04, 2003
35.33
35.58
35.20
35.36
286,201
-0.29(-0.82%)
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
.