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%)
Aug 02, 2004
26.48
26.60
26.17
26.60
203,900
+0.12(+0.45%)
Jul 30, 2004
26.45
26.50
26.17
26.48
272,100
+0.01(+0.04%)
Jul 29, 2004
26.30
26.49
26.10
26.47
313,600
+0.19(+0.72%)
Jul 28, 2004
26.22
26.37
25.88
26.28
322,600
-0.19(-0.72%)
Jul 27, 2004
26.27
26.49
26.05
26.47
509,800
+0.20(+0.76%)
Jul 26, 2004
26.49
26.50
25.99
26.27
358,400
-0.14(-0.53%)
Jul 23, 2004
26.98
26.99
26.15
26.41
532,000
-0.67(-2.47%)
Jul 22, 2004
26.50
27.30
26.48
27.08
513,100
-0.17(-0.62%)
Jul 21, 2004
27.76
27.90
27.25
27.25
334,900
-0.54(-1.94%)
Jul 20, 2004
27.74
27.90
27.54
27.79
273,200
+0.15(+0.54%)
Jul 19, 2004
27.98
28.00
27.58
27.64
344,800
-0.44(-1.57%)
Jul 16, 2004
28.30
28.39
27.98
28.08
409,000
-0.15(-0.53%)
Jul 15, 2004
28.30
28.45
28.14
28.23
334,600
-0.01(-0.04%)
Jul 14, 2004
28.05
28.36
27.84
28.24
565,300
+0.19(+0.68%)
Jul 13, 2004
27.87
28.08
27.70
28.05
252,800
+0.35(+1.26%)
Jul 12, 2004
27.68
27.88
27.56
27.70
224,600
+0.02(+0.07%)
Jul 09, 2004
27.60
27.77
27.51
27.68
215,400
+0.07(+0.25%)
Jul 08, 2004
27.74
27.93
27.54
27.61
273,100
-0.06(-0.22%)
Jul 07, 2004
27.65
27.88
27.58
27.67
407,800
+0.09(+0.33%)
Jul 06, 2004
27.65
27.81
27.38
27.58
453,000
-0.04(-0.14%)
Jul 02, 2004
27.81
27.86
27.48
27.62
189,200
-0.18(-0.65%)
Jul 01, 2004
28.32
28.38
27.56
27.80
297,400
-0.45(-1.59%)
Jun 30, 2004
28.45
28.45
27.70
28.25
351,100
+0.36(+1.29%)
Jun 29, 2004
27.75
27.98
27.73
27.89
299,000
+0.15(+0.54%)
Jun 28, 2004
27.91
27.99
27.73
27.74
284,000
+0.08(+0.29%)
Jun 25, 2004
27.89
28.09
27.57
27.66
371,500
-0.13(-0.47%)
Jun 24, 2004
27.85
27.90
27.63
27.79
349,900
-0.01(-0.04%)
Jun 23, 2004
28.09
28.23
27.65
27.80
278,200
-0.19(-0.68%)
Jun 22, 2004
27.64
28.14
27.64
27.99
304,300
+0.25(+0.90%)
Jun 21, 2004
27.84
27.93
27.66
27.74
410,700
-0.04(-0.14%)
Jun 18, 2004
28.18
28.28
27.78
27.78
533,600
-0.43(-1.52%)
Jun 17, 2004
28.08
28.43
28.08
28.21
297,200
-0.07(-0.25%)
Jun 16, 2004
28.35
28.36
28.04
28.28
330,000
+0.08(+0.28%)
Jun 15, 2004
28.00
28.40
27.95
28.20
418,100
+0.38(+1.37%)
Jun 14, 2004
28.20
28.20
27.81
27.82
253,300
-0.44(-1.56%)
Jun 10, 2004
27.97
28.33
27.97
28.26
334,500
+0.30(+1.07%)
Jun 09, 2004
28.34
28.34
27.92
27.96
433,200
-0.38(-1.34%)
Jun 08, 2004
28.25
28.34
27.98
28.34
345,500
+0.09(+0.32%)
Jun 07, 2004
27.70
28.25
27.67
28.25
318,400
+0.69(+2.50%)
Jun 04, 2004
27.52
27.64
27.31
27.56
235,600
+0.09(+0.33%)
Jun 03, 2004
27.75
27.75
27.30
27.47
360,500
-0.28(-1.01%)
Jun 02, 2004
27.42
27.75
27.19
27.75
304,400
+0.30(+1.09%)
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
.