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%)
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
.