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 (%)
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%)
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
.