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 (%)
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
.