Bank Mutual Corporation Historical Stock Prices

BKMU 
$6.95
*  
0.09
1.28%
Get BKMU Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading BKMU now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BKMU Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.02  7.09  6.92  6.95 79,890
09/03/2015 7.02 7.09 6.92 6.95 80,290
09/02/2015 7.07 7.07 6.92 7.04 60,103
09/01/2015 7.12 7.15 6.9 6.96 97,844
08/31/2015 7.16 7.26 7.1 7.23 65,530
08/28/2015 7.03 7.26 6.86 7.2 121,943
08/27/2015 6.94 7.03 6.74 7.01 131,876
08/26/2015 6.95 6.99 6.8 6.91 84,124
08/25/2015 6.98 6.98 6.735 6.81 81,057
08/24/2015 6.9 7.02 6.44 6.78 159,354
08/21/2015 7.03 7.25 7.03 7.19 418,031
08/20/2015 7.2 7.25 7.14 7.14 98,684
08/19/2015 7.22 7.31 7.15 7.26 251,790
08/18/2015 7.39 7.43 7.24 7.25 61,570
08/17/2015 7.3 7.46 7.3 7.39 48,299
08/14/2015 7.22 7.36 7.22 7.35 44,688
08/13/2015 7.29 7.31 7.18 7.25 34,120
08/12/2015 7.2 7.32 7.14 7.25 59,818
08/11/2015 7.31 7.37 7.26 7.28 29,600
08/10/2015 7.35 7.45 7.34 7.36 75,497
08/07/2015 7.25 7.335 7.23 7.3 52,130
08/06/2015 7.41 7.41 7.26 7.29 29,277
08/05/2015 7.45 7.54 7.33 7.41 33,428
08/04/2015 7.25 7.54 7.15 7.43 168,694
08/03/2015 7.25 7.43 7.165 7.19 246,100
07/31/2015 7.3 7.305 7.2 7.27 82,599
07/30/2015 7.21 7.29 7.17 7.27 74,368
07/29/2015 7.24 7.275 7.2 7.25 69,965
07/28/2015 7.29 7.29 7.15 7.27 100,140
07/27/2015 7.15 7.27 7.02 7.25 79,370
07/24/2015 7.25 7.31 7.17 7.19 138,022
07/23/2015 7.37 7.43 7.19 7.25 77,274
07/22/2015 7.33 7.41 7.31 7.36 47,054
07/21/2015 7.36 7.43 7.31 7.34 86,940
07/20/2015 7.38 7.39 7.3 7.36 69,828
07/17/2015 7.61 7.69 7.37 7.41 168,975
07/16/2015 7.74 7.78 7.55 7.58 84,766
07/15/2015 7.6 7.78 7.6 7.69 86,352
07/14/2015 7.6 7.7 7.6 7.66 67,078
07/13/2015 7.5 7.61 7.48 7.6 124,023
07/10/2015 7.47 7.56 7.43 7.49 111,063
07/09/2015 7.5 7.53 7.37 7.41 129,236
07/08/2015 7.42 7.56 7.38 7.41 539,197
07/07/2015 7.52 7.54 7.41 7.51 82,948
07/06/2015 7.58 7.66 7.5 7.54 188,229
07/02/2015 7.73 7.755 7.54 7.58 77,343
07/01/2015 7.68 7.78 7.68 7.72 204,253
06/30/2015 7.59 7.68 7.5101 7.67 147,176
06/29/2015 7.7 7.75 7.51 7.52 92,801
06/26/2015 7.73 7.84 7.7 7.75 341,138
06/25/2015 7.65 7.76 7.613 7.7 73,979
06/24/2015 7.58 7.64 7.57 7.61 92,796
06/23/2015 7.56 7.65 7.5 7.62 178,568
06/22/2015 7.48 7.63 7.46 7.62 81,724
06/19/2015 7.41 7.48 7.32 7.46 161,581
06/18/2015 7.37 7.48 7.34 7.39 88,883
06/17/2015 7.41 7.48 7.32 7.33 59,316
06/16/2015 7.2 7.42 7.2 7.41 189,866
06/15/2015 7.14 7.25 7.11 7.23 206,980
06/12/2015 7.32 7.32 7.15 7.23 123,234
06/11/2015 7.32 7.38 7.28 7.32 32,761
06/10/2015 7.17 7.38 7.1643 7.34 126,593
06/09/2015 7.13 7.17 7.1 7.12 42,760
06/08/2015 7.16 7.18 7.13 7.13 53,846
06/05/2015 7.03 7.23 6.98 7.2 323,068
06/04/2015 7.08 7.1 7 7.02 55,459
06/03/2015 7.1 7.22 7.1 7.14 92,634
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?