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, 2002
40.49
41.55
40.48
40.95
363,925
+0.43(+1.06%)
Apr 29, 2002
41.15
41.28
40.47
40.52
453,997
-0.62(-1.51%)
Apr 26, 2002
41.62
41.78
41.09
41.15
326,233
-0.42(-1.02%)
Apr 25, 2002
41.35
41.93
40.85
41.57
367,564
+0.23(+0.56%)
Apr 24, 2002
41.66
42.24
41.32
41.34
307,517
-0.17(-0.41%)
Apr 23, 2002
41.66
41.99
41.49
41.51
400,838
-0.08(-0.18%)
Apr 22, 2002
42.79
42.79
41.47
41.59
454,387
-1.20(-2.81%)
Apr 19, 2002
43.06
43.43
42.62
42.79
324,673
-0.28(-0.64%)
Apr 18, 2002
43.55
43.79
43.05
43.06
184,432
-0.52(-1.20%)
Apr 17, 2002
43.74
43.78
43.35
43.59
152,068
-0.19(-0.44%)
Apr 16, 2002
43.15
43.82
43.10
43.78
196,389
+0.65(+1.50%)
Apr 15, 2002
43.18
43.39
42.85
43.13
255,267
-0.01(-0.02%)
Apr 12, 2002
43.28
43.47
42.39
43.14
231,352
-0.14(-0.32%)
Apr 11, 2002
43.39
43.89
43.16
43.28
293,090
-0.22(-0.51%)
Apr 10, 2002
42.81
43.51
42.62
43.50
329,482
+0.88(+2.08%)
Apr 09, 2002
42.60
43.24
42.09
42.62
433,721
+0.02(+0.04%)
Apr 08, 2002
42.07
42.75
41.56
42.60
256,047
+0.54(+1.28%)
Apr 05, 2002
41.43
42.43
41.16
42.06
278,533
+0.78(+1.90%)
Apr 04, 2002
41.28
41.29
40.89
41.28
503,387
-0.05(-0.13%)
Apr 03, 2002
41.07
41.89
41.06
41.33
482,721
+0.25(+0.60%)
Apr 02, 2002
41.69
41.69
41.01
41.09
603,336
-0.73(-1.75%)
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
.