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 (%)
Oct 31, 2002
52.25
52.60
51.62
52.09
216,600
-0.18(-0.34%)
Oct 30, 2002
52.33
52.57
51.70
52.27
1,010,000
-0.13(-0.25%)
Oct 29, 2002
52.45
52.55
50.70
52.40
203,000
-0.09(-0.17%)
Oct 28, 2002
53.61
53.85
52.36
52.49
322,600
-0.92(-1.72%)
Oct 25, 2002
52.55
53.41
51.90
53.41
306,000
+0.71(+1.35%)
Oct 24, 2002
54.25
54.30
52.10
52.70
407,500
-1.42(-2.62%)
Oct 23, 2002
52.15
54.12
52.15
54.12
634,200
+2.92(+5.70%)
Oct 22, 2002
51.65
51.65
50.45
51.20
218,900
-0.70(-1.35%)
Oct 21, 2002
50.00
51.90
49.65
51.90
165,300
+1.76(+3.51%)
Oct 18, 2002
50.38
50.55
49.48
50.14
156,900
-0.24(-0.48%)
Oct 17, 2002
49.42
50.45
49.40
50.38
242,000
+1.66(+3.41%)
Oct 16, 2002
50.17
50.76
48.63
48.72
193,800
-1.45(-2.89%)
Oct 15, 2002
48.65
50.17
48.65
50.17
333,000
+2.19(+4.56%)
Oct 14, 2002
48.15
48.66
47.50
47.98
213,200
-0.42(-0.87%)
Oct 11, 2002
48.00
48.96
47.90
48.40
391,400
+0.99(+2.09%)
Oct 10, 2002
46.06
47.41
45.53
47.41
351,200
+1.35(+2.93%)
Oct 09, 2002
47.68
47.68
45.91
46.06
256,100
-1.82(-3.80%)
Oct 08, 2002
47.64
48.09
46.44
47.88
386,800
+0.44(+0.93%)
Oct 07, 2002
48.42
48.60
47.27
47.44
199,300
-0.98(-2.02%)
Oct 04, 2002
49.48
49.80
47.93
48.42
328,900
-0.76(-1.55%)
Oct 03, 2002
49.66
50.82
49.00
49.18
420,200
-0.48(-0.97%)
Oct 02, 2002
51.27
51.40
49.65
49.66
297,500
-2.01(-3.89%)
Oct 01, 2002
49.40
51.67
49.20
51.67
269,900
+2.27(+4.60%)
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%)
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
.