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 (%)
Apr 30, 2002
40.49
41.55
40.48
40.95
363,925
+0.43(+1.06%)
Apr 29, 2002
41.15
41.28
40.47
40.52
453,997
-0.62(-1.51%)
Apr 26, 2002
41.62
41.78
41.09
41.15
326,233
-0.42(-1.02%)
Apr 25, 2002
41.35
41.93
40.85
41.57
367,564
+0.23(+0.56%)
Apr 24, 2002
41.66
42.24
41.32
41.34
307,517
-0.17(-0.41%)
Apr 23, 2002
41.66
41.99
41.49
41.51
400,838
-0.08(-0.18%)
Apr 22, 2002
42.79
42.79
41.47
41.59
454,387
-1.20(-2.81%)
Apr 19, 2002
43.06
43.43
42.62
42.79
324,673
-0.28(-0.64%)
Apr 18, 2002
43.55
43.79
43.05
43.06
184,432
-0.52(-1.20%)
Apr 17, 2002
43.74
43.78
43.35
43.59
152,068
-0.19(-0.44%)
Apr 16, 2002
43.15
43.82
43.10
43.78
196,389
+0.65(+1.50%)
Apr 15, 2002
43.18
43.39
42.85
43.13
255,267
-0.01(-0.02%)
Apr 12, 2002
43.28
43.47
42.39
43.14
231,352
-0.14(-0.32%)
Apr 11, 2002
43.39
43.89
43.16
43.28
293,090
-0.22(-0.51%)
Apr 10, 2002
42.81
43.51
42.62
43.50
329,482
+0.88(+2.08%)
Apr 09, 2002
42.60
43.24
42.09
42.62
433,721
+0.02(+0.04%)
Apr 08, 2002
42.07
42.75
41.56
42.60
256,047
+0.54(+1.28%)
Apr 05, 2002
41.43
42.43
41.16
42.06
278,533
+0.78(+1.90%)
Apr 04, 2002
41.28
41.29
40.89
41.28
503,387
-0.05(-0.13%)
Apr 03, 2002
41.07
41.89
41.06
41.33
482,721
+0.25(+0.60%)
Apr 02, 2002
41.69
41.69
41.01
41.09
603,336
-0.73(-1.75%)
Apr 01, 2002
41.78
41.88
40.91
41.82
340,530
+0.00(+0.00%)
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%)
Mar 01, 2002
44.02
44.03
43.47
43.69
379,262
-0.14(-0.32%)
Feb 28, 2002
43.20
44.24
43.20
43.82
462,445
+0.62(+1.44%)
Feb 27, 2002
43.26
43.82
43.09
43.20
481,811
-0.05(-0.12%)
Feb 26, 2002
42.19
43.67
42.19
43.26
362,365
+1.15(+2.72%)
Feb 25, 2002
41.68
42.16
41.62
42.11
284,901
+0.35(+0.85%)
Feb 22, 2002
41.45
41.92
41.36
41.75
309,076
+0.42(+1.02%)
Feb 21, 2002
41.20
41.70
41.09
41.33
389,140
+0.13(+0.32%)
Feb 20, 2002
40.78
41.54
40.78
41.20
508,715
+0.31(+0.75%)
Feb 19, 2002
41.00
41.19
40.78
40.89
401,487
-0.26(-0.64%)
Feb 18, 2002
40.15
41.47
40.07
41.15
357,296
+0.00(+0.00%)
Feb 15, 2002
40.15
41.47
40.07
41.15
357,296
+1.38(+3.48%)
Feb 14, 2002
40.55
40.60
39.74
39.77
280,092
-0.65(-1.60%)
Feb 13, 2002
40.27
40.90
40.23
40.42
399,278
+0.14(+0.34%)
Feb 12, 2002
40.59
40.62
40.01
40.28
372,763
-0.62(-1.51%)
Feb 11, 2002
40.47
41.06
40.43
40.89
408,376
+0.98(+2.45%)
Feb 08, 2002
39.18
40.00
39.08
39.92
462,575
+0.89(+2.29%)
Feb 07, 2002
39.22
39.24
38.66
39.02
362,495
-0.16(-0.41%)
Feb 06, 2002
38.97
39.22
38.62
39.18
468,424
+0.26(+0.67%)
Feb 05, 2002
38.75
39.65
38.75
38.92
558,885
+0.22(+0.56%)
Feb 04, 2002
38.78
39.23
38.57
38.71
237,591
+0.00(+0.00%)
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
.