BKMU

Bank Mutual Corporation Historical Stock Prices

$6.1
*  
0.02
0.33%
Get BKMU Alerts
*Delayed - data as of Jul. 10, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  5.98  6.17  5.98  6.10 103,636
07/10/2014 5.98 6.17 5.98 6.1 103,636
07/09/2014 6.23 6.23 6.11 6.12 94,302
07/08/2014 6.3 6.3 6.16 6.18 324,761
07/07/2014 6.24 6.35 6.12 6.3 139,303
07/03/2014 6.15 6.28 6.15 6.24 167,280
07/02/2014 6.04 6.14 5.925 6.13 350,704
07/01/2014 5.79 6.09 5.79 6.05 209,323
06/30/2014 5.85 5.9448 5.78 5.8 99,725
06/27/2014 5.8 5.89 5.8 5.89 289,619
06/26/2014 5.95 5.95 5.81 5.85 34,745
06/25/2014 5.81 5.98 5.7702 5.97 100,692
06/24/2014 5.85 6 5.85 5.86 55,267
06/23/2014 5.94 6.03 5.85 5.88 34,383
06/20/2014 5.97 5.98 5.84 5.94 236,226
06/19/2014 5.98 5.98 5.87 5.93 31,707
06/18/2014 5.91 5.99 5.851 5.97 35,283
06/17/2014 5.89 6.03 5.89 5.93 69,256
06/16/2014 5.92 5.98 5.86 5.87 74,753
06/13/2014 6.04 6.04 5.91 5.95 42,279
06/12/2014 6.03 6.1 5.96 6 45,850
06/11/2014 6.16 6.19 6.04 6.06 81,980
06/10/2014 6.3 6.3 6.18 6.21 73,714
06/09/2014 6.2 6.37 6.19 6.34 109,332
06/06/2014 6.23 6.33 6.14 6.23 84,433
06/05/2014 5.85 6.19 5.8 6.18 116,937
06/04/2014 5.82 5.93 5.74 5.87 95,415
06/03/2014 5.96 6.1 5.83 5.88 166,354
06/02/2014 6.04 6.16 5.97 6.01 91,116
05/30/2014 6 6.1 5.96 6.06 213,160
05/29/2014 6.03 6.05 5.96 6 82,464
05/28/2014 6.02 6.1 5.925 6.03 279,000
05/27/2014 6.11 6.19 6.02 6.06 155,411
05/23/2014 6.01 6.065 5.97 6.02 133,934
05/22/2014 5.9 6.06 5.9 5.99 70,572
05/21/2014 5.86 5.925 5.76 5.87 230,107
05/20/2014 6 6 5.75 5.85 220,290
05/19/2014 5.98 6.08 5.95 5.995 54,408
05/16/2014 5.94 6.08 5.88 6.02 146,159
05/15/2014 5.94 6.06 5.85 5.96 100,162
05/14/2014 6.12 6.12 5.96 5.99 180,661
05/13/2014 6.26 6.27 6.14 6.18 164,301
05/12/2014 6.16 6.32 6.13 6.28 101,537
05/09/2014 6.04 6.18 6.01 6.1 75,484
05/08/2014 6.03 6.13 6.01 6.1 100,845
05/07/2014 6.02 6.09 5.99 6.04 77,514
05/06/2014 6.03 6.16 5.97 6.01 252,594
05/05/2014 5.94 6.04 5.9 6.03 114,206
05/02/2014 6.05 6.12 5.92 6.01 92,268
05/01/2014 6 6.13 5.92 6.02 117,977
04/30/2014 5.94 6.04 5.87 6.02 120,973
04/29/2014 6.14 6.19 5.9 5.98 44,944
04/28/2014 6.06 6.23 6.042 6.08 70,174
04/25/2014 6.08 6.11 6.03 6.06 107,766
04/24/2014 6.28 6.366 6.1 6.13 61,564
04/23/2014 6.31 6.31 6.2 6.24 59,572
04/22/2014 6.31 6.38 6.2501 6.35 50,797
04/21/2014 6.3 6.4 6.22 6.335 72,931
04/17/2014 6.03 6.39 5.95 6.33 84,403
04/16/2014 6.14 6.14 6.014 6.09 105,775
04/15/2014 6.15 6.21 5.97 6.06 51,097
04/14/2014 6.24 6.24 6.06 6.15 69,570
04/11/2014 6.06 6.2 6.05 6.15 101,074
04/10/2014 6.4 6.4 6.1 6.13 171,751
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?