Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • BEMIS INC Historical Prices

  • Historical Data: BMS

    Return as of November 09 2009

    1 Month 7.22%
    6 Month 8.88%
    YTD 18.58%
    1 Year 16.71%
    3 Year -17.02%
    5 Year 1.04%

  • BEMIS INC ( BMS ) prices from 10/09/2009 through 11/09/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/09/09 778,920 26.22 25.88 25.99 26.19
    10/12/09 594,495 26.48 26.17 26.23 26.23
    10/13/09 731,575 26.50 26.05 26.22 26.47
    10/14/09 651,449 26.95 26.63 26.63 26.91
    10/15/09 1.01 M 27.06 26.43 26.83 26.78
    10/16/09 657,404 26.805 26.38 26.70 26.53
    10/19/09 668,482 27.11 26.58 26.60 27.08
    10/20/09 777,133 27.13 26.74 26.97 26.93
    10/21/09 439,342 27.14 26.40 26.94 26.40
    10/22/09 867,702 26.62 26.15 26.35 26.43
    10/23/09 663,061 26.50 25.91 26.44 26.12
    10/26/09 1.02 M 26.37 25.42 26.07 25.75
    10/27/09 2.03 M 27.68 26.8619 27.30 27.00
    10/28/09 1.52 M 27.56 26.47 26.85 26.48
    10/29/09 884,463 27.05 26.54 26.54 26.91
    10/30/09 1.30 M 26.9591 25.827 26.87 25.83
    11/02/09 1.38 M 26.75 25.99 26.01 26.48
    11/03/09 1.37 M 26.80 26.33 26.37 26.75
    11/04/09 934,989 27.27 26.76 26.95 26.83
    11/05/09 798,143 27.49 27.03 27.09 27.49
    11/06/09 921,678 27.65 27.26 27.29 27.59

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: BMS

    Valuation

    Calculate the value of or shares of BMS , since