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%)
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
.