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
47.90
48.59
47.50
47.50
383,500
-0.49(-1.02%)
Jun 27, 2002
48.30
48.42
47.69
47.99
177,600
-0.14(-0.29%)
Jun 26, 2002
48.55
48.80
47.21
48.13
381,700
-0.42(-0.87%)
Jun 25, 2002
49.45
49.80
48.55
48.55
195,000
-0.49(-1.00%)
Jun 21, 2002
49.24
49.85
48.65
49.04
358,600
-0.80(-1.61%)
Jun 20, 2002
49.46
50.13
49.45
49.84
232,900
+0.38(+0.77%)
Jun 19, 2002
49.41
49.93
49.12
49.46
404,100
+0.05(+0.10%)
Jun 18, 2002
49.60
49.75
49.15
49.41
413,100
-0.22(-0.44%)
Jun 17, 2002
50.60
50.61
49.15
49.63
641,900
-1.39(-2.72%)
Jun 14, 2002
51.17
51.35
50.10
51.02
409,300
+1.18(+2.37%)
Jun 12, 2002
49.19
50.19
49.15
49.84
227,800
+0.65(+1.32%)
Jun 11, 2002
50.13
50.59
49.13
49.19
171,000
-0.72(-1.44%)
Jun 10, 2002
49.16
50.24
49.15
49.91
206,800
+0.85(+1.73%)
Jun 07, 2002
48.34
49.44
47.80
49.06
383,400
+0.72(+1.49%)
Jun 06, 2002
48.80
49.04
48.30
48.34
282,300
-0.51(-1.04%)
Jun 05, 2002
47.80
48.95
47.80
48.85
294,200
-1.05(-2.10%)
May 31, 2002
49.44
50.00
49.41
49.90
960,000
-0.26(-0.52%)
May 28, 2002
50.85
50.85
50.01
50.16
200,600
-0.61(-1.20%)
May 27, 2002
51.30
51.39
50.41
50.77
193,600
+0.00(+0.00%)
May 24, 2002
51.30
51.39
50.41
50.77
193,600
-0.50(-0.98%)
May 23, 2002
50.55
51.40
49.00
51.27
568,800
+0.75(+1.48%)
May 22, 2002
51.02
51.41
50.33
50.52
202,000
-0.30(-0.59%)
May 21, 2002
51.15
51.99
50.65
50.82
211,700
-0.33(-0.65%)
May 20, 2002
51.25
51.55
50.85
51.15
191,100
-0.30(-0.58%)
May 17, 2002
52.16
52.30
51.00
51.45
390,700
-0.51(-0.98%)
May 16, 2002
52.45
53.05
51.90
51.96
547,500
-2.19(-4.04%)
May 15, 2002
54.26
54.89
53.50
54.15
216,000
-0.12(-0.22%)
May 14, 2002
53.66
54.38
53.56
54.27
317,900
+0.91(+1.71%)
May 13, 2002
53.60
53.99
53.01
53.36
243,900
-0.22(-0.41%)
May 10, 2002
55.05
55.24
53.18
53.58
559,700
-1.46(-2.65%)
May 09, 2002
55.30
55.57
54.59
55.04
313,000
+0.06(+0.11%)
May 08, 2002
56.00
56.60
54.80
54.98
358,400
-0.75(-1.35%)
May 07, 2002
55.01
56.43
55.01
55.73
297,600
+0.72(+1.31%)
May 06, 2002
55.00
56.07
54.80
55.01
284,800
-0.01(-0.02%)
May 03, 2002
54.00
55.40
54.00
55.02
359,200
+1.12(+2.08%)
May 02, 2002
51.96
53.91
51.96
53.90
395,900
+2.14(+4.13%)
May 01, 2002
53.33
53.64
51.29
51.76
879,100
-1.47(-2.76%)
Apr 30, 2002
52.62
54.00
52.61
53.23
280,000
+0.56(+1.06%)
Apr 29, 2002
53.48
53.65
52.60
52.67
349,300
-0.81(-1.51%)
Apr 26, 2002
54.10
54.30
53.40
53.48
251,000
-0.55(-1.02%)
Apr 25, 2002
53.75
54.50
53.10
54.03
282,800
+0.30(+0.56%)
Apr 24, 2002
54.15
54.90
53.70
53.73
236,600
-0.22(-0.41%)
Apr 23, 2002
54.15
54.58
53.92
53.95
308,400
-0.10(-0.19%)
Apr 22, 2002
55.61
55.61
53.90
54.05
349,600
-1.56(-2.81%)
Apr 19, 2002
55.97
56.45
55.39
55.61
249,800
-0.36(-0.64%)
Apr 18, 2002
56.60
56.92
55.96
55.97
141,900
-0.68(-1.20%)
Apr 17, 2002
56.85
56.90
56.35
56.65
117,000
-0.25(-0.44%)
Apr 16, 2002
56.08
56.96
56.02
56.90
151,100
+0.84(+1.50%)
Apr 15, 2002
56.12
56.40
55.70
56.06
196,400
-0.01(-0.02%)
Apr 12, 2002
56.25
56.50
55.10
56.07
178,000
-0.18(-0.32%)
Apr 11, 2002
56.40
57.05
56.10
56.25
225,500
-0.29(-0.51%)
Apr 10, 2002
55.64
56.55
55.39
56.54
253,500
+1.15(+2.08%)
Apr 09, 2002
55.37
56.20
54.71
55.39
333,700
+0.02(+0.04%)
Apr 08, 2002
54.68
55.56
54.02
55.37
197,000
+0.70(+1.28%)
Apr 05, 2002
53.85
55.15
53.50
54.67
214,300
+1.02(+1.90%)
Apr 04, 2002
53.65
53.67
53.15
53.65
387,300
-0.07(-0.13%)
Apr 03, 2002
53.38
54.44
53.37
53.72
371,400
+0.32(+0.60%)
Apr 02, 2002
54.18
54.19
53.30
53.40
464,200
-0.95(-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
.