BMS: Historical Prices for BEMIS CO INC

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	29.09	29.26	28.75	28.89	755,400	28.89
23-Nov-09	28.79	29.37	28.79	29.04	792,200	29.04
20-Nov-09	28.41	28.72	28.41	28.53	832,900	28.53
19-Nov-09	28.77	28.81	28.33	28.64	709,900	28.64
18-Nov-09	28.90	29.00	28.54	28.93	775,900	28.93
17-Nov-09	28.90	28.94	28.50	28.86	608,100	28.86
16-Nov-09	28.68	29.10	28.47	28.96	710,500	28.96
13-Nov-09	28.21	28.53	28.12	28.43	1,050,400	28.43
12-Nov-09	28.42	28.83	28.05	28.18	968,300	28.18
12-Nov-09	$ 0.225 Dividend
11-Nov-09	28.64	28.80	28.47	28.56	811,900	28.34
10-Nov-09	28.10	28.54	28.00	28.50	1,355,900	28.28
9-Nov-09	27.91	28.16	27.70	28.14	887,500	27.92
6-Nov-09	27.29	27.65	27.26	27.59	921,700	27.37
5-Nov-09	27.09	27.49	27.03	27.49	798,200	27.27
4-Nov-09	26.95	27.27	26.76	26.83	935,000	26.62
3-Nov-09	26.37	26.80	26.33	26.75	1,378,200	26.54
2-Nov-09	26.01	26.75	25.99	26.48	1,387,600	26.27
30-Oct-09	26.87	26.96	25.83	25.83	1,307,000	25.63
29-Oct-09	26.54	27.05	26.54	26.91	884,500	26.70
28-Oct-09	26.85	27.56	26.47	26.48	1,529,000	26.27
27-Oct-09	27.30	27.68	26.86	27.00	2,034,500	26.79
26-Oct-09	26.07	26.37	25.42	25.75	1,021,000	25.55
23-Oct-09	26.44	26.50	25.91	26.12	663,100	25.91
22-Oct-09	26.35	26.62	26.15	26.43	867,800	26.22
21-Oct-09	26.94	27.14	26.40	26.40	439,400	26.19
20-Oct-09	26.97	27.13	26.74	26.93	777,200	26.72
19-Oct-09	26.60	27.11	26.58	27.08	668,500	26.87
16-Oct-09	26.70	26.81	26.38	26.53	657,500	26.32
15-Oct-09	26.83	27.06	26.43	26.78	1,015,100	26.57
14-Oct-09	26.63	26.95	26.63	26.91	651,500	26.70
13-Oct-09	26.22	26.50	26.05	26.47	731,600	26.26
12-Oct-09	26.23	26.48	26.17	26.23	594,500	26.02
9-Oct-09	25.99	26.22	25.88	26.19	779,000	25.98
8-Oct-09	25.98	26.11	25.73	25.93	664,100	25.73
7-Oct-09	25.70	25.70	25.31	25.68	683,500	25.48
6-Oct-09	25.97	26.10	25.59	25.74	673,200	25.54
5-Oct-09	25.22	25.76	25.03	25.74	689,300	25.54
2-Oct-09	25.00	25.39	24.92	25.12	658,000	24.92
1-Oct-09	25.85	25.86	25.18	25.21	1,037,400	25.01
30-Sep-09	26.47	26.57	25.78	25.91	855,600	25.71
29-Sep-09	26.12	26.61	26.10	26.45	699,700	26.24
28-Sep-09	26.04	26.43	25.93	26.13	556,000	25.92
25-Sep-09	25.81	26.13	25.62	25.91	669,600	25.71
24-Sep-09	26.33	26.45	25.72	25.94	827,600	25.74
23-Sep-09	26.67	26.69	26.26	26.29	585,000	26.08
22-Sep-09	27.01	27.07	26.63	26.66	472,400	26.45
21-Sep-09	27.20	27.20	26.75	26.92	869,800	26.71
18-Sep-09	27.17	27.50	27.08	27.42	749,200	27.20
17-Sep-09	27.42	27.42	27.10	27.14	698,400	26.93
16-Sep-09	27.25	27.50	26.97	27.44	732,900	27.22
15-Sep-09	26.87	27.22	26.49	27.16	707,800	26.95
14-Sep-09	25.89	26.86	25.89	26.82	785,200	26.61
11-Sep-09	26.47	26.57	25.89	26.04	528,400	25.83
10-Sep-09	26.20	26.42	25.84	26.41	423,300	26.20
9-Sep-09	25.74	26.40	25.68	26.23	447,900	26.02
8-Sep-09	26.27	26.33	25.81	26.25	664,400	26.04
4-Sep-09	25.89	26.03	25.65	26.01	589,000	25.81
3-Sep-09	26.10	26.19	25.50	25.96	578,700	25.76
2-Sep-09	26.21	26.24	25.85	25.98	411,300	25.78
1-Sep-09	26.60	26.86	26.04	26.11	761,700	25.90
31-Aug-09	26.32	26.69	26.24	26.59	738,700	26.38
28-Aug-09	26.67	26.74	26.30	26.60	542,100	26.39
27-Aug-09	26.81	26.81	26.25	26.51	703,800	26.30
26-Aug-09	26.60	26.86	26.23	26.63	530,400	26.42
25-Aug-09	26.71	27.08	26.67	26.69	442,300	26.48
24-Aug-09	27.02	27.06	26.50	26.60	602,000	26.39
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions