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 (%)
Nov 29, 2002
39.93
40.10
39.61
39.79
275,413
-0.18(-0.44%)
Nov 27, 2002
39.01
40.00
38.97
39.97
372,373
+0.81(+2.06%)
Nov 26, 2002
40.38
40.38
38.92
39.16
306,737
-1.22(-3.01%)
Nov 25, 2002
40.01
40.58
39.78
40.38
228,493
+0.48(+1.20%)
Nov 22, 2002
40.58
40.93
39.75
39.90
277,623
-0.75(-1.85%)
Nov 21, 2002
39.62
40.87
39.44
40.65
494,418
+1.15(+2.90%)
Nov 20, 2002
39.45
39.75
39.28
39.51
253,708
-0.02(-0.06%)
Nov 19, 2002
39.70
40.09
39.32
39.53
269,954
-0.28(-0.70%)
Nov 18, 2002
40.16
40.47
39.70
39.81
228,493
-0.22(-0.56%)
Nov 15, 2002
39.69
40.24
39.53
40.03
221,734
+0.19(+0.48%)
Nov 14, 2002
39.09
40.00
39.01
39.84
239,411
+0.98(+2.51%)
Nov 13, 2002
39.07
39.51
38.28
38.86
311,156
-0.41(-1.04%)
Nov 12, 2002
38.78
39.62
38.78
39.27
287,891
+0.48(+1.25%)
Nov 11, 2002
39.47
39.66
38.70
38.78
214,586
-0.78(-1.98%)
Nov 08, 2002
40.29
40.78
39.43
39.57
291,660
-0.79(-1.96%)
Nov 07, 2002
41.32
41.35
40.21
40.36
292,050
-1.18(-2.83%)
Nov 06, 2002
40.17
41.59
39.73
41.54
345,079
+1.37(+3.41%)
Nov 05, 2002
39.69
40.21
39.55
40.17
258,387
+0.48(+1.20%)
Nov 04, 2002
40.28
40.55
39.63
39.69
249,808
-0.38(-0.94%)
Nov 01, 2002
39.93
40.08
39.47
40.07
377,962
-0.01(-0.02%)
Oct 31, 2002
40.20
40.47
39.72
40.08
281,522
-0.14(-0.34%)
Oct 30, 2002
40.26
40.45
39.78
40.22
1,312,731
-0.10(-0.25%)
Oct 29, 2002
40.35
40.43
39.01
40.32
263,846
-0.07(-0.17%)
Oct 28, 2002
41.25
41.43
40.29
40.39
419,294
-0.71(-1.72%)
Oct 25, 2002
40.43
41.09
39.93
41.09
397,718
+0.55(+1.35%)
Oct 24, 2002
41.74
41.78
40.09
40.55
529,641
-1.09(-2.62%)
Oct 23, 2002
40.12
41.64
40.12
41.64
824,291
+2.25(+5.70%)
Oct 22, 2002
39.74
39.74
38.82
39.39
284,511
-0.54(-1.35%)
Oct 21, 2002
38.47
39.93
38.20
39.93
214,846
+1.35(+3.51%)
Oct 18, 2002
38.76
38.89
38.07
38.58
203,928
-0.18(-0.48%)
Oct 17, 2002
38.02
38.82
38.01
38.76
314,535
+1.28(+3.41%)
Oct 16, 2002
38.60
39.05
37.42
37.48
251,888
-1.12(-2.89%)
Oct 15, 2002
37.43
38.60
37.43
38.60
432,811
+1.69(+4.56%)
Oct 14, 2002
37.05
37.44
36.55
36.92
277,103
-0.32(-0.87%)
Oct 11, 2002
36.93
37.67
36.85
37.24
508,715
+0.76(+2.09%)
Oct 10, 2002
35.44
36.48
35.03
36.48
456,466
+1.04(+2.93%)
Oct 09, 2002
36.68
36.68
35.32
35.44
332,861
-1.40(-3.80%)
Oct 08, 2002
36.65
37.00
35.73
36.84
502,737
+0.34(+0.93%)
Oct 07, 2002
37.25
37.39
36.37
36.50
259,037
-0.75(-2.02%)
Oct 04, 2002
38.07
38.32
36.88
37.25
427,482
-0.58(-1.55%)
Oct 03, 2002
38.21
39.10
37.70
37.84
546,148
-0.37(-0.97%)
Oct 02, 2002
39.45
39.55
38.20
38.21
386,670
-1.55(-3.89%)
Oct 01, 2002
38.01
39.75
37.85
39.75
350,798
+1.75(+4.60%)
Sep 30, 2002
38.50
38.50
37.14
38.01
269,434
-0.65(-1.69%)
Sep 27, 2002
39.78
39.78
38.54
38.66
291,270
-1.12(-2.80%)
Sep 26, 2002
38.78
39.81
38.58
39.78
346,769
+1.12(+2.89%)
Sep 25, 2002
38.65
38.89
38.33
38.66
483,631
+0.25(+0.64%)
Sep 24, 2002
39.35
39.35
38.22
38.42
587,739
-1.40(-3.52%)
Sep 23, 2002
40.32
40.39
39.59
39.82
426,962
-0.50(-1.24%)
Sep 20, 2002
39.62
40.32
39.62
40.32
380,432
+0.39(+0.98%)
Sep 19, 2002
39.93
40.55
39.62
39.92
649,867
-0.18(-0.46%)
Sep 18, 2002
39.78
40.54
39.59
40.11
377,442
+0.08(+0.21%)
Sep 17, 2002
40.70
40.89
40.01
40.02
198,079
-0.32(-0.78%)
Sep 16, 2002
40.20
40.47
40.01
40.34
165,196
+0.09(+0.23%)
Sep 13, 2002
39.47
40.34
39.24
40.25
350,928
-0.35(-0.87%)
Sep 12, 2002
41.30
41.30
40.55
40.60
252,148
-0.79(-1.91%)
Sep 11, 2002
41.51
41.83
41.21
41.39
272,424
-0.04(-0.09%)
Sep 10, 2002
40.78
41.46
40.70
41.43
240,840
+0.82(+2.03%)
Sep 09, 2002
40.35
40.84
39.97
40.61
226,283
+0.11(+0.27%)
Sep 06, 2002
40.41
40.93
40.32
40.50
264,625
+0.40(+1.00%)
Sep 05, 2002
40.47
40.62
39.91
40.10
287,111
-0.54(-1.33%)
Sep 04, 2002
39.81
40.72
39.66
40.64
338,450
+0.85(+2.13%)
Sep 03, 2002
40.76
40.76
39.54
39.79
619,453
-0.97(-2.38%)
Aug 30, 2002
40.32
41.54
40.25
40.76
226,283
+0.39(+0.97%)
Aug 29, 2002
40.02
40.56
39.64
40.37
1,104,774
+0.28(+0.69%)
Aug 28, 2002
40.16
40.18
39.70
40.09
367,954
-0.07(-0.17%)
Aug 27, 2002
40.47
41.09
40.09
40.16
268,785
-0.20(-0.50%)
Aug 26, 2002
40.10
40.62
39.78
40.36
253,058
+0.31(+0.77%)
Aug 23, 2002
40.39
40.43
39.93
40.05
268,265
-0.41(-1.01%)
Aug 22, 2002
40.17
40.69
39.90
40.46
391,349
+0.68(+1.70%)
Aug 21, 2002
38.05
39.93
38.05
39.79
699,516
+1.88(+4.95%)
Aug 20, 2002
38.26
38.39
37.56
37.91
405,777
+0.08(+0.20%)
Aug 16, 2002
38.24
38.24
37.15
37.83
317,914
-0.42(-1.11%)
Aug 15, 2002
38.51
38.70
37.66
38.25
347,678
-0.15(-0.38%)
Aug 14, 2002
38.22
38.47
36.51
38.40
431,251
+0.33(+0.87%)
Aug 13, 2002
38.14
38.58
37.58
38.07
303,227
-0.12(-0.30%)
Aug 12, 2002
38.62
38.62
37.49
38.18
301,148
+0.95(+2.56%)
Aug 07, 2002
36.78
37.20
36.35
37.23
365,225
+0.70(+1.92%)
Aug 06, 2002
36.33
37.01
36.33
36.53
673,262
+0.28(+0.79%)
Aug 05, 2002
36.08
36.78
35.85
36.25
739,288
+0.08(+0.23%)
Aug 02, 2002
37.35
37.53
35.74
36.16
724,601
-1.29(-3.45%)
Aug 01, 2002
36.93
37.66
36.74
37.45
599,047
+0.48(+1.29%)
Jul 31, 2002
36.62
37.08
36.08
36.98
615,424
+0.25(+0.69%)
Jul 30, 2002
37.74
37.89
36.55
36.72
662,734
-1.25(-3.28%)
Jul 29, 2002
35.89
38.02
35.81
37.97
526,392
+2.32(+6.52%)
Jul 26, 2002
35.55
35.69
34.96
35.65
443,079
+0.29(+0.83%)
Jul 25, 2002
35.12
36.08
34.62
35.35
678,981
+0.23(+0.66%)
Jul 24, 2002
33.19
35.93
32.86
35.12
1,085,018
+1.92(+5.77%)
Jul 23, 2002
31.16
34.01
31.01
33.21
1,247,614
+2.52(+8.22%)
Jul 22, 2002
31.74
32.08
30.31
30.68
552,127
-0.89(-2.83%)
Jul 19, 2002
33.35
33.35
31.49
31.58
427,222
-2.21(-6.54%)
Jul 17, 2002
33.55
34.55
33.55
33.78
434,501
-0.76(-2.20%)
Jul 12, 2002
34.40
35.18
33.97
34.55
430,082
+0.15(+0.43%)
Jul 11, 2002
34.86
34.87
33.87
34.40
544,718
-0.54(-1.54%)
Jul 10, 2002
35.79
36.06
34.93
34.94
410,066
-0.78(-2.18%)
Jul 09, 2002
36.20
36.62
35.67
35.72
360,286
-0.56(-1.55%)
Jul 08, 2002
36.90
36.90
36.28
36.28
246,559
-0.43(-1.17%)
Jul 05, 2002
36.05
37.17
36.05
36.71
241,360
+0.74(+2.05%)
Jul 04, 2002
35.87
36.43
34.95
35.97
1,299,734
+0.00(+0.00%)
Jul 03, 2002
35.87
36.43
34.95
35.97
309,726
+0.12(+0.32%)
Jul 02, 2002
36.75
36.97
35.78
35.85
329,222
-0.90(-2.45%)
Jul 01, 2002
36.66
37.17
36.42
36.75
425,402
+0.21(+0.57%)
Jun 28, 2002
36.85
37.38
36.55
36.55
498,448
-0.38(-1.02%)
Jun 27, 2002
37.16
37.25
36.69
36.92
230,832
-0.11(-0.29%)
Jun 26, 2002
37.35
37.55
36.32
37.03
496,108
-0.32(-0.86%)
Jun 25, 2002
38.05
38.32
37.35
37.35
253,448
-0.38(-1.00%)
Jun 21, 2002
37.88
38.35
37.43
37.73
466,084
-0.62(-1.61%)
Jun 20, 2002
38.05
38.57
38.05
38.35
302,708
+0.29(+0.77%)
Jun 19, 2002
38.02
38.42
37.79
38.05
525,222
+0.04(+0.10%)
Jun 18, 2002
38.16
38.28
37.82
38.02
536,920
-0.17(-0.44%)
Jun 17, 2002
38.93
38.94
37.82
38.18
834,299
-1.07(-2.72%)
Jun 14, 2002
39.37
39.51
38.55
39.25
531,981
+0.91(+2.37%)
Jun 12, 2002
37.85
38.62
37.82
38.35
296,079
+0.50(+1.32%)
Jun 11, 2002
38.57
38.92
37.80
37.85
222,254
-0.55(-1.44%)
Jun 10, 2002
37.82
38.65
37.82
38.40
268,785
+0.65(+1.73%)
Jun 07, 2002
37.19
38.04
36.78
37.75
498,318
+0.55(+1.49%)
Jun 06, 2002
37.55
37.73
37.16
37.19
366,914
-0.39(-1.04%)
Jun 05, 2002
36.78
37.66
36.78
37.58
382,381
-0.81(-2.10%)
May 31, 2002
38.04
38.47
38.02
38.39
1,247,744
-0.20(-0.52%)
May 28, 2002
39.12
39.12
38.48
38.59
260,726
-0.47(-1.20%)
May 27, 2002
39.47
39.54
38.78
39.06
251,628
+0.00(+0.00%)
May 24, 2002
39.47
39.54
38.78
39.06
251,628
-0.38(-0.98%)
May 23, 2002
38.89
39.55
37.70
39.45
739,288
+0.58(+1.48%)
May 22, 2002
39.25
39.55
38.72
38.87
262,546
-0.23(-0.59%)
May 21, 2002
39.35
40.00
38.97
39.10
275,153
-0.25(-0.65%)
May 20, 2002
39.43
39.66
39.12
39.35
248,379
-0.23(-0.58%)
May 17, 2002
40.13
40.24
39.24
39.59
507,806
-0.39(-0.98%)
May 16, 2002
40.35
40.82
39.93
39.98
711,604
-1.68(-4.04%)
May 15, 2002
41.75
42.23
41.16
41.66
280,742
-0.09(-0.22%)
May 14, 2002
41.29
41.84
41.21
41.75
413,185
+0.70(+1.71%)
May 13, 2002
41.24
41.54
40.79
41.05
317,005
-0.17(-0.41%)
May 10, 2002
42.35
42.50
40.92
41.22
727,461
-1.12(-2.65%)
May 09, 2002
42.55
42.75
42.00
42.35
406,816
+0.05(+0.11%)
May 08, 2002
43.09
43.55
42.16
42.30
465,824
-0.58(-1.35%)
May 07, 2002
42.32
43.42
42.32
42.88
386,800
+0.55(+1.31%)
May 06, 2002
42.32
43.14
42.16
42.32
370,164
-0.01(-0.02%)
May 03, 2002
41.55
42.62
41.55
42.33
466,864
+0.86(+2.08%)
May 02, 2002
39.98
41.48
39.98
41.47
514,564
+1.65(+4.13%)
May 01, 2002
41.03
41.27
39.46
39.82
1,142,596
-1.13(-2.76%)
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%)
Apr 01, 2002
41.78
41.88
40.91
41.82
340,530
+0.00(+0.00%)
Mar 29, 2002
41.35
41.97
41.25
41.82
7,187,529
+0.00(+0.00%)
Mar 28, 2002
41.35
41.97
41.25
41.82
575,912
+0.46(+1.12%)
Mar 27, 2002
41.09
41.49
40.87
41.35
625,432
+0.27(+0.66%)
Mar 26, 2002
40.66
41.20
40.45
41.09
528,471
+0.42(+1.04%)
Mar 25, 2002
41.62
41.78
40.62
40.66
457,506
-0.94(-2.26%)
Mar 22, 2002
42.24
42.24
41.56
41.60
336,891
-0.62(-1.48%)
Mar 21, 2002
43.12
43.12
42.01
42.22
359,636
-1.05(-2.44%)
Mar 20, 2002
43.09
43.64
43.05
43.28
263,976
+0.04(+0.09%)
Mar 19, 2002
42.97
43.50
42.93
43.24
351,058
+0.16(+0.38%)
Mar 18, 2002
42.82
43.09
42.22
43.08
413,575
+0.18(+0.43%)
Mar 15, 2002
42.87
42.95
42.52
42.89
372,763
-0.21(-0.48%)
Mar 14, 2002
42.92
43.39
42.92
43.10
323,373
-0.05(-0.11%)
Mar 13, 2002
43.31
43.55
42.85
43.15
185,082
-0.08(-0.20%)
Mar 12, 2002
43.27
43.35
42.76
43.23
305,437
-0.23(-0.53%)
Mar 11, 2002
44.05
44.05
43.39
43.46
178,323
-0.58(-1.33%)
Mar 08, 2002
44.05
44.32
44.01
44.05
306,737
+0.00(+0.00%)
Mar 07, 2002
44.01
44.06
43.66
44.05
606,845
-0.01(-0.02%)
Mar 06, 2002
44.10
44.59
43.95
44.06
392,519
-0.28(-0.62%)
Mar 05, 2002
44.76
44.81
44.12
44.33
447,108
-0.35(-0.78%)
Mar 04, 2002
43.76
44.78
43.76
44.68
415,525
+0.99(+2.27%)
Mar 01, 2002
44.02
44.03
43.47
43.69
379,262
-0.14(-0.32%)
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
.