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 (%)
May 31, 2002
49.44
50.00
49.41
49.90
960,000
-0.26(-0.52%)
May 28, 2002
50.85
50.85
50.01
50.16
200,600
-0.61(-1.20%)
May 27, 2002
51.30
51.39
50.41
50.77
193,600
+0.00(+0.00%)
May 24, 2002
51.30
51.39
50.41
50.77
193,600
-0.50(-0.98%)
May 23, 2002
50.55
51.40
49.00
51.27
568,800
+0.75(+1.48%)
May 22, 2002
51.02
51.41
50.33
50.52
202,000
-0.30(-0.59%)
May 21, 2002
51.15
51.99
50.65
50.82
211,700
-0.33(-0.65%)
May 20, 2002
51.25
51.55
50.85
51.15
191,100
-0.30(-0.58%)
May 17, 2002
52.16
52.30
51.00
51.45
390,700
-0.51(-0.98%)
May 16, 2002
52.45
53.05
51.90
51.96
547,500
-2.19(-4.04%)
May 15, 2002
54.26
54.89
53.50
54.15
216,000
-0.12(-0.22%)
May 14, 2002
53.66
54.38
53.56
54.27
317,900
+0.91(+1.71%)
May 13, 2002
53.60
53.99
53.01
53.36
243,900
-0.22(-0.41%)
May 10, 2002
55.05
55.24
53.18
53.58
559,700
-1.46(-2.65%)
May 09, 2002
55.30
55.57
54.59
55.04
313,000
+0.06(+0.11%)
May 08, 2002
56.00
56.60
54.80
54.98
358,400
-0.75(-1.35%)
May 07, 2002
55.01
56.43
55.01
55.73
297,600
+0.72(+1.31%)
May 06, 2002
55.00
56.07
54.80
55.01
284,800
-0.01(-0.02%)
May 03, 2002
54.00
55.40
54.00
55.02
359,200
+1.12(+2.08%)
May 02, 2002
51.96
53.91
51.96
53.90
395,900
+2.14(+4.13%)
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
.