Skip navigation

 Login or Register | Member Centre

GlobeInvestorGOLD Canada's most comprehensive investment tool.

Change Symbol: Lookup Trade Now

Bemis | Historical Prices

  • Vol:
  • Last Trade:
Price History for Symbol: BMS-N
Last: 28.020   Last Trade: Feb 09, 2010 16:01 EST
Date Close High Low Volume
Feb 09 28.020 28.270 27.620 769,512
Feb 08 27.680 28.220 27.520 689,328
Feb 05 27.840 27.870 27.090 1,074,344
Feb 04 27.540 28.280 27.540 926,027
Feb 03 28.390 28.740 28.070 631,566
Feb 02 28.780 28.930 28.110 895,851
Feb 01 28.250 28.420 28.030 1,087,212
Jan 29 28.060 28.810 27.960 1,208,995
Jan 28 28.450 28.990 28.200 997,699
Jan 27 28.740 28.820 28.250 973,052
Jan 26 28.540 28.870 28.450 524,035
Jan 25 28.720 29.180 28.630 657,695
Jan 22 28.700 29.340 28.630 701,301
Jan 21 28.910 29.910 28.900 781,213
Jan 20 29.990 30.430 29.710 703,527
Jan 19 30.490 30.520 29.790 406,649
Jan 18 29.880 29.880 29.880 0
Jan 15 29.880 30.000 29.690 639,594
Jan 14 29.980 30.240 29.790 638,545
Jan 13 30.180 30.360 30.000 613,697
Jan 12 30.250 30.270 29.910 516,925
Jan 11 30.360 30.740 30.150 639,472
Jan 08 30.560 30.560 30.100 574,572
Jan 07 30.320 30.370 29.850 918,280
Jan 06 29.920 30.025 29.670 765,927
Jan 05 29.780 30.130 29.590 623,829
Jan 04 30.010 30.160 29.700 868,984
Jan 01 29.650 29.650 29.650 0
Dec 31 29.650 30.270 29.650 417,508
Dec 30 30.190 30.190 29.850 465,146
 

Back to top