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
38.04
38.47
38.02
38.39
1,247,744
-0.20(-0.52%)
May 28, 2002
39.12
39.12
38.48
38.59
260,726
-0.47(-1.20%)
May 27, 2002
39.47
39.54
38.78
39.06
251,628
+0.00(+0.00%)
May 24, 2002
39.47
39.54
38.78
39.06
251,628
-0.38(-0.98%)
May 23, 2002
38.89
39.55
37.70
39.45
739,288
+0.58(+1.48%)
May 22, 2002
39.25
39.55
38.72
38.87
262,546
-0.23(-0.59%)
May 21, 2002
39.35
40.00
38.97
39.10
275,153
-0.25(-0.65%)
May 20, 2002
39.43
39.66
39.12
39.35
248,379
-0.23(-0.58%)
May 17, 2002
40.13
40.24
39.24
39.59
507,806
-0.39(-0.98%)
May 16, 2002
40.35
40.82
39.93
39.98
711,604
-1.68(-4.04%)
May 15, 2002
41.75
42.23
41.16
41.66
280,742
-0.09(-0.22%)
May 14, 2002
41.29
41.84
41.21
41.75
413,185
+0.70(+1.71%)
May 13, 2002
41.24
41.54
40.79
41.05
317,005
-0.17(-0.41%)
May 10, 2002
42.35
42.50
40.92
41.22
727,461
-1.12(-2.65%)
May 09, 2002
42.55
42.75
42.00
42.35
406,816
+0.05(+0.11%)
May 08, 2002
43.09
43.55
42.16
42.30
465,824
-0.58(-1.35%)
May 07, 2002
42.32
43.42
42.32
42.88
386,800
+0.55(+1.31%)
May 06, 2002
42.32
43.14
42.16
42.32
370,164
-0.01(-0.02%)
May 03, 2002
41.55
42.62
41.55
42.33
466,864
+0.86(+2.08%)
May 02, 2002
39.98
41.48
39.98
41.47
514,564
+1.65(+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
.