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 (%)
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
.