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 (%)
Jul 31, 2002
36.62
37.08
36.08
36.98
615,424
+0.25(+0.69%)
Jul 30, 2002
37.74
37.89
36.55
36.72
662,734
-1.25(-3.28%)
Jul 29, 2002
35.89
38.02
35.81
37.97
526,392
+2.32(+6.52%)
Jul 26, 2002
35.55
35.69
34.96
35.65
443,079
+0.29(+0.83%)
Jul 25, 2002
35.12
36.08
34.62
35.35
678,981
+0.23(+0.66%)
Jul 24, 2002
33.19
35.93
32.86
35.12
1,085,018
+1.92(+5.77%)
Jul 23, 2002
31.16
34.01
31.01
33.21
1,247,614
+2.52(+8.22%)
Jul 22, 2002
31.74
32.08
30.31
30.68
552,127
-0.89(-2.83%)
Jul 19, 2002
33.35
33.35
31.49
31.58
427,222
-2.21(-6.54%)
Jul 17, 2002
33.55
34.55
33.55
33.78
434,501
-0.76(-2.20%)
Jul 12, 2002
34.40
35.18
33.97
34.55
430,082
+0.15(+0.43%)
Jul 11, 2002
34.86
34.87
33.87
34.40
544,718
-0.54(-1.54%)
Jul 10, 2002
35.79
36.06
34.93
34.94
410,066
-0.78(-2.18%)
Jul 09, 2002
36.20
36.62
35.67
35.72
360,286
-0.56(-1.55%)
Jul 08, 2002
36.90
36.90
36.28
36.28
246,559
-0.43(-1.17%)
Jul 05, 2002
36.05
37.17
36.05
36.71
241,360
+0.74(+2.05%)
Jul 04, 2002
35.87
36.43
34.95
35.97
1,299,734
+0.00(+0.00%)
Jul 03, 2002
35.87
36.43
34.95
35.97
309,726
+0.12(+0.32%)
Jul 02, 2002
36.75
36.97
35.78
35.85
329,222
-0.90(-2.45%)
Jul 01, 2002
36.66
37.17
36.42
36.75
425,402
+0.21(+0.57%)
Jun 28, 2002
36.85
37.38
36.55
36.55
498,448
-0.38(-1.02%)
Jun 27, 2002
37.16
37.25
36.69
36.92
230,832
-0.11(-0.29%)
Jun 26, 2002
37.35
37.55
36.32
37.03
496,108
-0.32(-0.86%)
Jun 25, 2002
38.05
38.32
37.35
37.35
253,448
-0.38(-1.00%)
Jun 21, 2002
37.88
38.35
37.43
37.73
466,084
-0.62(-1.61%)
Jun 20, 2002
38.05
38.57
38.05
38.35
302,708
+0.29(+0.77%)
Jun 19, 2002
38.02
38.42
37.79
38.05
525,222
+0.04(+0.10%)
Jun 18, 2002
38.16
38.28
37.82
38.02
536,920
-0.17(-0.44%)
Jun 17, 2002
38.93
38.94
37.82
38.18
834,299
-1.07(-2.72%)
Jun 14, 2002
39.37
39.51
38.55
39.25
531,981
+0.91(+2.37%)
Jun 12, 2002
37.85
38.62
37.82
38.35
296,079
+0.50(+1.32%)
Jun 11, 2002
38.57
38.92
37.80
37.85
222,254
-0.55(-1.44%)
Jun 10, 2002
37.82
38.65
37.82
38.40
268,785
+0.65(+1.73%)
Jun 07, 2002
37.19
38.04
36.78
37.75
498,318
+0.55(+1.49%)
Jun 06, 2002
37.55
37.73
37.16
37.19
366,914
-0.39(-1.04%)
Jun 05, 2002
36.78
37.66
36.78
37.58
382,381
-0.81(-2.10%)
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
.