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
50.04
50.04
48.27
49.40
207,300
-0.85(-1.69%)
Sep 27, 2002
51.70
51.70
50.09
50.25
224,100
-1.45(-2.80%)
Sep 26, 2002
50.40
51.74
50.15
51.70
266,800
+1.45(+2.89%)
Sep 25, 2002
50.23
50.55
49.82
50.25
372,100
+0.32(+0.64%)
Sep 24, 2002
51.15
51.15
49.68
49.93
452,200
-1.82(-3.52%)
Sep 23, 2002
52.40
52.49
51.45
51.75
328,500
-0.65(-1.24%)
Sep 20, 2002
51.50
52.40
51.50
52.40
292,700
+0.51(+0.98%)
Sep 19, 2002
51.90
52.70
51.50
51.89
500,000
-0.24(-0.46%)
Sep 18, 2002
51.70
52.69
51.45
52.13
290,400
+0.11(+0.21%)
Sep 17, 2002
52.90
53.14
52.00
52.02
152,400
-0.41(-0.78%)
Sep 16, 2002
52.25
52.60
52.00
52.43
127,100
+0.12(+0.23%)
Sep 13, 2002
51.30
52.43
51.00
52.31
270,000
-0.46(-0.87%)
Sep 12, 2002
53.68
53.68
52.70
52.77
194,000
-1.03(-1.91%)
Sep 11, 2002
53.95
54.37
53.56
53.80
209,600
-0.05(-0.09%)
Sep 10, 2002
53.00
53.89
52.90
53.85
185,300
+1.07(+2.03%)
Sep 09, 2002
52.44
53.08
51.95
52.78
174,100
+0.14(+0.27%)
Sep 06, 2002
52.52
53.20
52.40
52.64
203,600
+0.52(+1.00%)
Sep 05, 2002
52.60
52.79
51.87
52.12
220,900
-0.70(-1.33%)
Sep 04, 2002
51.74
52.93
51.55
52.82
260,400
+1.10(+2.13%)
Sep 03, 2002
52.98
52.98
51.39
51.72
476,600
-1.26(-2.38%)
Aug 30, 2002
52.40
53.99
52.32
52.98
174,100
+0.51(+0.97%)
Aug 29, 2002
52.01
52.72
51.52
52.47
850,000
+0.36(+0.69%)
Aug 28, 2002
52.20
52.22
51.60
52.11
283,100
-0.09(-0.17%)
Aug 27, 2002
52.60
53.40
52.10
52.20
206,800
-0.26(-0.50%)
Aug 26, 2002
52.12
52.80
51.70
52.46
194,700
+0.40(+0.77%)
Aug 23, 2002
52.49
52.55
51.90
52.06
206,400
-0.53(-1.01%)
Aug 22, 2002
52.21
52.88
51.86
52.59
301,100
+0.88(+1.70%)
Aug 21, 2002
49.45
51.90
49.45
51.71
538,200
+2.44(+4.95%)
Aug 20, 2002
49.73
49.90
48.82
49.27
312,200
+0.10(+0.20%)
Aug 16, 2002
49.70
49.70
48.29
49.17
244,600
-0.55(-1.11%)
Aug 15, 2002
50.05
50.30
48.95
49.72
267,500
-0.19(-0.38%)
Aug 14, 2002
49.68
50.00
47.45
49.91
331,800
+0.43(+0.87%)
Aug 13, 2002
49.57
50.15
48.84
49.48
233,300
-0.15(-0.30%)
Aug 12, 2002
50.20
50.20
48.73
49.63
231,700
+1.24(+2.56%)
Aug 07, 2002
47.80
48.35
47.24
48.39
281,000
+0.91(+1.92%)
Aug 06, 2002
47.22
48.10
47.22
47.48
518,000
+0.37(+0.79%)
Aug 05, 2002
46.89
47.80
46.60
47.11
568,800
+0.11(+0.23%)
Aug 02, 2002
48.55
48.78
46.45
47.00
557,500
-1.68(-3.45%)
Aug 01, 2002
48.00
48.95
47.75
48.68
460,900
+0.62(+1.29%)
Jul 31, 2002
47.60
48.19
46.90
48.06
473,500
+0.33(+0.69%)
Jul 30, 2002
49.05
49.25
47.50
47.73
509,900
-1.62(-3.28%)
Jul 29, 2002
46.65
49.42
46.55
49.35
405,000
+3.02(+6.52%)
Jul 26, 2002
46.20
46.39
45.44
46.33
340,900
+0.38(+0.83%)
Jul 25, 2002
45.65
46.89
45.00
45.95
522,400
+0.30(+0.66%)
Jul 24, 2002
43.14
46.70
42.71
45.65
834,800
+2.49(+5.77%)
Jul 23, 2002
40.50
44.20
40.30
43.16
959,900
+3.28(+8.22%)
Jul 22, 2002
41.25
41.70
39.40
39.88
424,800
-1.16(-2.83%)
Jul 19, 2002
43.35
43.35
40.93
41.04
328,700
-2.87(-6.54%)
Jul 17, 2002
43.60
44.90
43.60
43.91
334,300
-0.99(-2.20%)
Jul 12, 2002
44.71
45.73
44.15
44.90
330,900
+0.19(+0.42%)
Jul 11, 2002
45.31
45.32
44.02
44.71
419,100
-0.70(-1.54%)
Jul 10, 2002
46.52
46.87
45.40
45.41
315,500
-1.01(-2.18%)
Jul 09, 2002
47.05
47.60
46.36
46.42
277,200
-0.73(-1.55%)
Jul 08, 2002
47.96
47.96
47.15
47.15
189,700
-0.56(-1.17%)
Jul 05, 2002
46.85
48.31
46.85
47.71
185,700
+0.96(+2.05%)
Jul 04, 2002
46.62
47.35
45.42
46.75
1,000,000
+0.00(+0.00%)
Jul 03, 2002
46.62
47.35
45.42
46.75
238,300
+0.15(+0.32%)
Jul 02, 2002
47.77
48.05
46.50
46.60
253,300
-1.17(-2.45%)
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
.