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 (%)
Feb 28, 2002
43.20
44.24
43.20
43.82
462,445
+0.62(+1.44%)
Feb 27, 2002
43.26
43.82
43.09
43.20
481,811
-0.05(-0.12%)
Feb 26, 2002
42.19
43.67
42.19
43.26
362,365
+1.15(+2.72%)
Feb 25, 2002
41.68
42.16
41.62
42.11
284,901
+0.35(+0.85%)
Feb 22, 2002
41.45
41.92
41.36
41.75
309,076
+0.42(+1.02%)
Feb 21, 2002
41.20
41.70
41.09
41.33
389,140
+0.13(+0.32%)
Feb 20, 2002
40.78
41.54
40.78
41.20
508,715
+0.31(+0.75%)
Feb 19, 2002
41.00
41.19
40.78
40.89
401,487
-0.26(-0.64%)
Feb 18, 2002
40.15
41.47
40.07
41.15
357,296
+0.00(+0.00%)
Feb 15, 2002
40.15
41.47
40.07
41.15
357,296
+1.38(+3.48%)
Feb 14, 2002
40.55
40.60
39.74
39.77
280,092
-0.65(-1.60%)
Feb 13, 2002
40.27
40.90
40.23
40.42
399,278
+0.14(+0.34%)
Feb 12, 2002
40.59
40.62
40.01
40.28
372,763
-0.62(-1.51%)
Feb 11, 2002
40.47
41.06
40.43
40.89
408,376
+0.98(+2.45%)
Feb 08, 2002
39.18
40.00
39.08
39.92
462,575
+0.89(+2.29%)
Feb 07, 2002
39.22
39.24
38.66
39.02
362,495
-0.16(-0.41%)
Feb 06, 2002
38.97
39.22
38.62
39.18
468,424
+0.26(+0.67%)
Feb 05, 2002
38.75
39.65
38.75
38.92
558,885
+0.22(+0.56%)
Feb 04, 2002
38.78
39.23
38.57
38.71
237,591
+0.00(+0.00%)
Feb 01, 2002
38.88
38.93
38.62
38.71
294,259
-0.10(-0.26%)
Jan 31, 2002
38.58
39.45
38.55
38.81
351,058
+0.31(+0.80%)
Jan 30, 2002
38.33
38.55
37.91
38.50
553,166
+0.32(+0.85%)
Jan 29, 2002
39.24
39.35
38.08
38.18
252,538
-1.15(-2.92%)
Jan 28, 2002
39.32
39.50
39.19
39.32
324,413
-0.07(-0.18%)
Jan 25, 2002
38.47
39.91
38.32
39.39
291,790
+1.08(+2.81%)
Jan 24, 2002
38.32
38.53
37.72
38.32
296,209
+0.54(+1.43%)
Jan 23, 2002
38.32
38.32
37.43
37.78
267,615
+0.12(+0.33%)
Jan 22, 2002
36.79
37.76
36.79
37.65
280,612
+1.02(+2.77%)
Jan 21, 2002
36.72
37.08
36.47
36.64
136,472
+0.00(+0.00%)
Jan 18, 2002
36.72
37.08
36.47
36.64
136,472
-0.08(-0.21%)
Jan 17, 2002
36.01
36.81
35.88
36.72
168,315
+0.63(+1.75%)
Jan 16, 2002
36.91
36.93
36.08
36.08
144,660
-0.67(-1.82%)
Jan 15, 2002
36.81
37.30
36.55
36.75
165,456
-0.13(-0.35%)
Jan 14, 2002
37.68
37.88
36.78
36.88
193,010
-0.61(-1.62%)
Jan 11, 2002
37.95
38.05
37.38
37.49
180,922
-0.38(-1.02%)
Jan 10, 2002
38.16
38.34
37.48
37.88
232,132
+0.04(+0.10%)
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
.