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 (%)
Dec 31, 2002
38.24
38.39
37.70
38.18
216,405
+0.02(+0.04%)
Dec 30, 2002
37.84
38.26
37.48
38.17
203,148
+0.37(+0.98%)
Dec 27, 2002
38.35
38.42
37.75
37.80
245,649
-0.62(-1.62%)
Dec 26, 2002
38.51
38.85
38.31
38.42
264,495
-0.13(-0.34%)
Dec 24, 2002
38.65
38.79
38.47
38.55
95,400
-0.25(-0.63%)
Dec 23, 2002
39.11
39.11
38.71
38.80
185,991
-0.32(-0.81%)
Dec 20, 2002
38.62
39.18
38.62
39.12
384,591
+0.67(+1.74%)
Dec 19, 2002
38.70
39.08
38.37
38.45
247,989
-0.33(-0.85%)
Dec 18, 2002
38.66
38.85
38.32
38.78
329,872
+0.04(+0.10%)
Dec 17, 2002
38.97
39.03
38.68
38.74
287,891
-0.17(-0.44%)
Dec 16, 2002
38.16
39.01
38.16
38.91
343,909
+0.73(+1.91%)
Dec 13, 2002
38.32
38.62
38.08
38.18
250,328
-0.22(-0.58%)
Dec 12, 2002
38.51
38.58
37.97
38.40
346,509
-0.25(-0.64%)
Dec 11, 2002
38.16
38.78
37.73
38.65
313,755
+0.46(+1.21%)
Dec 10, 2002
37.57
38.21
37.57
38.18
296,469
+0.64(+1.70%)
Dec 09, 2002
38.32
38.51
37.55
37.55
495,588
-1.06(-2.75%)
Dec 06, 2002
38.21
38.69
38.05
38.61
410,586
+0.21(+0.54%)
Dec 05, 2002
38.78
38.92
38.15
38.40
326,493
-0.36(-0.93%)
Dec 04, 2002
38.63
38.98
38.01
38.76
551,867
-0.02(-0.06%)
Dec 03, 2002
38.82
39.18
38.74
38.78
314,015
-0.22(-0.57%)
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
.