Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • BEMIS INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    BEMIS INC ( BMS ) prices from 10/28/2009 through 112709

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 1528907 27.5600 26.4700 26.8500 26.4800
    10/29/09 884463 27.0500 26.5400 26.5400 26.9100
    10/30/09 1307204 26.9591 25.8270 26.8700 25.8300
    11/02/09 1387512 26.7500 25.9900 26.0100 26.4800
    11/03/09 1378970 26.8000 26.3300 26.3700 26.7500
    11/04/09 934989 27.2700 26.7600 26.9500 26.8300
    11/05/09 798143 27.4900 27.0300 27.0900 27.4900
    11/06/09 921678 27.6500 27.2600 27.2900 27.5900
    11/09/09 887497 28.1600 27.7000 27.9100 28.1400
    11/10/09 1355878 28.5400 28.0000 28.1000 28.5000
    11/11/09 811883 28.8000 28.4700 28.6400 28.5600
    11/12/09 968301 28.8300 28.0500 28.4200 28.1800
    11/13/09 1050396 28.5300 28.1200 28.2100 28.4300
    11/16/09 710440 29.1000 28.4700 28.6800 28.9600
    11/17/09 608038 28.9400 28.5000 28.9000 28.8600
    11/18/09 775859 29.0000 28.5400 28.9000 28.9300
    11/19/09 709862 28.8100 28.3300 28.7700 28.6400
    11/20/09 832891 28.7200 28.4100 28.4100 28.5300
    11/23/09 792182 29.3700 28.7900 28.7900 29.0400
    11/24/09 755389 29.2600 28.7500 29.0900 28.8900
    11/25/09 701753 29.5400 28.8600 28.9900 29.4000
    11/27/09 345109 29.1200 28.5100 28.7200 28.7600

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    BEMIS INC ( BMS ) prices from 10/28/2009 through 112709

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 1528907 27.5600 26.4700 26.8500 26.4800
    10/29/09 884463 27.0500 26.5400 26.5400 26.9100
    10/30/09 1307204 26.9591 25.8270 26.8700 25.8300
    11/02/09 1387512 26.7500 25.9900 26.0100 26.4800
    11/03/09 1378970 26.8000 26.3300 26.3700 26.7500
    11/04/09 934989 27.2700 26.7600 26.9500 26.8300
    11/05/09 798143 27.4900 27.0300 27.0900 27.4900
    11/06/09 921678 27.6500 27.2600 27.2900 27.5900
    11/09/09 887497 28.1600 27.7000 27.9100 28.1400
    11/10/09 1355878 28.5400 28.0000 28.1000 28.5000
    11/11/09 811883 28.8000 28.4700 28.6400 28.5600
    11/12/09 968301 28.8300 28.0500 28.4200 28.1800
    11/13/09 1050396 28.5300 28.1200 28.2100 28.4300
    11/16/09 710440 29.1000 28.4700 28.6800 28.9600
    11/17/09 608038 28.9400 28.5000 28.9000 28.8600
    11/18/09 775859 29.0000 28.5400 28.9000 28.9300
    11/19/09 709862 28.8100 28.3300 28.7700 28.6400
    11/20/09 832891 28.7200 28.4100 28.4100 28.5300
    11/23/09 792182 29.3700 28.7900 28.7900 29.0400
    11/24/09 755389 29.2600 28.7500 29.0900 28.8900
    11/25/09 701753 29.5400 28.8600 28.9900 29.4000
    11/27/09 345109 29.1200 28.5100 28.7200 28.7600

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: BMS

    Return

    as of November 27 2009
    1 Month 6.52%
    6 Month 19.98%
    YTD 21.45%
    1 Year 8.16%
    3 Year -14.58%
    5 Year 4.32%
    Calculate the value of

    or shares