BKMU

Historical Stock Prices

$6.46
*  
0.03
0.47%
Get BKMU Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading BKMU now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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: 1 Year, From 28-NOV-2013 TO 28-NOV-2014

Date Open High Low Close / Last Volume
11/28/2014 6.47 6.68 6.46 6.46 89,522
11/26/2014 6.43 6.46 6.38 6.43 70,506
11/25/2014 6.45 6.49 6.3775 6.47 62,659
11/24/2014 6.38 6.43 6.33 6.43 43,655
11/21/2014 6.43 6.46 6.32 6.33 104,178
11/20/2014 6.23 6.36 6.16 6.34 53,079
11/19/2014 6.38 6.38 6.18 6.27 75,955
11/18/2014 6.4 6.43 6.31 6.41 72,585
11/17/2014 6.45 6.49 6.35 6.36 40,812
11/14/2014 6.51 6.55 6.47 6.48 46,323
11/13/2014 6.63 6.63 6.49 6.51 49,531
11/12/2014 6.56 6.65 6.52 6.65 41,830
11/11/2014 6.65 6.65 6.59 6.62 49,112
11/10/2014 6.54 6.64 6.53 6.64 73,558
11/07/2014 6.65 6.67 6.49 6.52 91,421
11/06/2014 6.58 6.68 6.56 6.64 77,106
11/05/2014 6.63 6.64 6.54 6.59 64,025
11/04/2014 6.53 6.65 6.2225 6.57 84,378
11/03/2014 6.6 6.64 6.49 6.57 198,295
10/31/2014 6.6 6.61 6.46 6.59 314,493
10/30/2014 6.48 6.5 6.44 6.49 176,652
10/29/2014 6.49 6.49 6.4 6.45 144,686
10/28/2014 6.4 6.51 6.37 6.5 192,083
10/27/2014 6.26 6.45 6.22 6.4 62,800
10/24/2014 6.31 6.32 6.27 6.3 108,342
10/23/2014 6.3 6.33 6.275 6.3 243,346
10/22/2014 6.35 6.36 6.2401 6.28 139,789
10/21/2014 6.35 6.37 6.31 6.33 157,307
10/20/2014 6.35 6.42 6.29 6.35 445,254
10/17/2014 6.44 6.44 6.3 6.36 245,093
10/16/2014 6.42 6.47 6.283 6.375 124,079
10/15/2014 6.4 6.598 6.29 6.47 108,968
10/14/2014 6.45 6.72 6.45 6.5 141,244
10/13/2014 6.32 6.55 6.3 6.45 98,971
10/10/2014 6.3 6.44 6.3 6.33 79,597
10/09/2014 6.42 6.42 6.28 6.32 110,027
10/08/2014 6.25 6.441 6.233 6.44 207,991
10/07/2014 6.35 6.35 6.25 6.25 244,607
10/06/2014 6.46 6.47 6.35 6.37 61,603
10/03/2014 6.38 6.485 6.35 6.47 276,688
10/02/2014 6.33 6.46 6.33 6.4 137,364
10/01/2014 6.44 6.54 6.2501 6.3 304,109
09/30/2014 6.39 6.49 6.38 6.41 528,859
09/29/2014 6.4 6.44 6.3345 6.36 112,244
09/26/2014 6.49 6.52 6.35 6.42 155,951
09/25/2014 6.54 6.54 6.45 6.49 127,195
09/24/2014 6.52 6.58 6.5 6.53 62,025
09/23/2014 6.5 6.59 6.44 6.5 94,314
09/22/2014 6.6 6.67 6.5 6.52 87,150
09/19/2014 6.6 6.7 6.5 6.62 291,759
09/18/2014 6.54 6.65 6.54 6.6 54,036
09/17/2014 6.5 6.56 6.48 6.52 72,428
09/16/2014 6.55 6.55 6.48 6.51 76,072
09/15/2014 6.5 6.575 6.42 6.52 62,989
09/12/2014 6.55 6.6 6.43 6.49 65,665
09/11/2014 6.45 6.575 6.45 6.57 50,720
09/10/2014 6.4 6.5 6.37 6.49 104,904
09/09/2014 6.5 6.5 6.38 6.38 59,407
09/08/2014 6.52 6.54 6.45 6.5 43,075
09/05/2014 6.44 6.55 6.4 6.51 59,738
09/04/2014 6.51 6.57 6.41 6.42 201,477
09/03/2014 6.53 6.58 6.42 6.51 117,666
09/02/2014 6.64 6.64 6.43 6.52 88,577
08/29/2014 6.54 6.66 6.5 6.59 171,618
08/28/2014 6.43 6.57 6.4045 6.5 112,257
08/27/2014 6.4 6.4799 6.39 6.46 143,954
08/26/2014 6.36 6.41 6.3201 6.36 71,990
08/25/2014 6.35 6.37 6.25 6.32 162,950
08/22/2014 6.19 6.31 6.11 6.29 67,609
08/21/2014 6.05 6.17 6.05 6.17 81,724
08/20/2014 6.05 6.1 6 6.05 94,814
08/19/2014 6.1 6.11 6.05 6.07 51,126
08/18/2014 6.09 6.1 6.01 6.1 98,164
08/15/2014 6.13 6.13 5.97 6.02 89,913
08/14/2014 6.03 6.07 5.99 6.06 34,617
08/13/2014 6.02 6.05 5.96 6.05 66,329
08/12/2014 6.14 6.17 5.98 6.01 58,974
08/11/2014 6.17 6.245 6.12 6.16 73,573
08/08/2014 6.02 6.14 6 6.11 73,098
08/07/2014 6.1 6.1 5.98 6 26,279
08/06/2014 6 6.12 6 6.1 87,007
08/05/2014 6 6.05 5.97 6 58,518
08/04/2014 6.04 6.095 5.97 5.99 104,704
08/01/2014 6.06 6.07 5.95 6.04 145,134
07/31/2014 6.05 6.08 5.97 6.03 136,316
07/30/2014 6.16 6.188 6.04 6.12 84,377
07/29/2014 6.19 6.19 6.07 6.1 53,886
07/28/2014 6.21 6.21 6.05 6.15 80,873
07/25/2014 6.14 6.22 6.05 6.18 381,132
07/24/2014 6.19 6.27 6.031 6.21 90,122
07/23/2014 6.22 6.22 6.1 6.21 65,154
07/22/2014 6.26 6.29 6.17 6.2 85,532
07/21/2014 6.1 6.28 6.09 6.23 123,327
07/18/2014 5.93 6.1 5.93 6.1 112,111
07/17/2014 6.01 6.07 5.91 6 88,434
07/16/2014 5.99 6.01 5.905 6 75,697
07/15/2014 5.98 6.01 5.85 5.93 84,084
07/14/2014 6.08 6.13 5.99 5.99 235,971
07/11/2014 6.07 6.15 5.98 5.99 47,496
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
04/09/2014 6.32 6.39 6.25 6.38 146,539
04/08/2014 6.28 6.44 6.27 6.28 70,286
04/07/2014 6.3 6.37 6.27 6.28 94,333
04/04/2014 6.53 6.53 6.3 6.31 100,164
04/03/2014 6.44 6.5 6.4 6.46 161,518
04/02/2014 6.44 6.49 6.39 6.45 72,872
04/01/2014 6.32 6.5 6.32 6.45 168,299
03/31/2014 6.22 6.39 6.2 6.34 103,387
03/28/2014 6.21 6.32 6.18 6.21 37,126
03/27/2014 6.32 6.38 6.19 6.23 43,461
03/26/2014 6.54 6.54 6.28 6.29 93,548
03/25/2014 6.52 6.6 6.46 6.47 45,369
03/24/2014 6.56 6.58 6.42 6.47 57,990
03/21/2014 6.59 6.65 6.405 6.56 168,609
03/20/2014 6.44 6.59 6.44 6.57 28,925
03/19/2014 6.54 6.54 6.43 6.47 55,542
03/18/2014 6.53 6.64 6.5 6.56 76,111
03/17/2014 6.5 6.57 6.44 6.5 48,742
03/14/2014 6.43 6.51 6.4001 6.46 46,339
03/13/2014 6.65 6.65 6.43 6.48 53,298
03/12/2014 6.64 6.72 6.54 6.61 45,504
03/11/2014 6.84 6.84 6.61 6.7 90,828
03/10/2014 6.82 6.86 6.76 6.86 22,196
03/07/2014 6.9 6.95 6.8 6.86 42,673
03/06/2014 6.83 6.88 6.78 6.85 21,930
03/05/2014 6.83 6.98 6.7804 6.84 51,274
03/04/2014 6.62 6.97 6.62 6.87 181,790
03/03/2014 6.58 6.58 6.37 6.51 75,174
02/28/2014 6.55 6.78 6.47 6.62 145,923
02/27/2014 6.36 6.61 6.33 6.52 57,872
02/26/2014 6.39 6.49 6.33 6.41 24,218
02/25/2014 6.44 6.49 6.32 6.36 37,743
02/24/2014 6.36 6.52 6.36 6.41 48,646
02/21/2014 6.3 6.4052 6.19 6.34 124,510
02/20/2014 6.3 6.3752 6.2 6.26 73,288
02/19/2014 6.41 6.45 6.26 6.29 94,097
02/18/2014 6.3 6.5 6.3 6.46 55,948
02/14/2014 6.32 6.33 6.23 6.26 47,069
02/13/2014 6.29 6.39 6.23 6.31 42,729
02/12/2014 6.33 6.42 6.26 6.34 56,493
02/11/2014 6.36 6.47 6.33 6.38 45,552
02/10/2014 6.34 6.37 6.26 6.34 61,063
02/07/2014 6.34 6.4 6.22 6.37 108,293
02/06/2014 6.535 6.535 6.34 6.4 90,349
02/05/2014 6.46 6.55 6.26 6.36 100,559
02/04/2014 6.51 6.63 6.34 6.49 61,049
02/03/2014 6.85 6.86 6.47 6.5 303,281
01/31/2014 6.82 7.048 6.8 6.84 125,363
01/30/2014 6.99 7.05 6.92 6.96 98,389
01/29/2014 6.96 7.09 6.88 6.91 186,209
01/28/2014 7.09 7.11 6.95 7 119,752
01/27/2014 7.12 7.2 7.05 7.11 53,266
01/24/2014 7.26 7.295 7.01 7.12 146,562
01/23/2014 7.25 7.35 7.17 7.34 70,165
01/22/2014 7.27 7.3 7.1652 7.3 51,495
01/21/2014 7.1 7.2401 7.031 7.23 61,698
01/17/2014 7.05 7.09 7 7.08 74,263
01/16/2014 7 7.1 6.9353 7.08 61,144
01/15/2014 7.11 7.25 6.99 7.05 42,017
01/14/2014 7 7.12 6.94 7.11 50,553
01/13/2014 6.99 7.0499 6.8664 6.95 83,126
01/10/2014 7.12 7.12 6.95 7.03 52,718
01/09/2014 7.13 7.19 7.01 7.09 49,829
01/08/2014 7.27 7.34 6.96 7.08 125,314
01/07/2014 7.09 7.275 7.09 7.24 61,432
01/06/2014 7.07 7.16 7 7.08 82,064
01/03/2014 7.12 7.18 7.0001 7.02 72,315
01/02/2014 6.97 7.2 6.93 7.12 169,453
12/31/2013 7.06 7.12 6.96 7.01 59,022
12/30/2013 7.07 7.17 7.03 7.035 44,292
12/27/2013 7.2 7.21 7.07 7.1 105,409
12/26/2013 7.18 7.2 7.16 7.17 52,178
12/24/2013 7.05 7.23 7.04 7.17 27,655
12/23/2013 6.94 7.1 6.88 7.06 112,578
12/20/2013 6.82 7.01 6.82 6.89 501,910
12/19/2013 6.91 6.93 6.78 6.78 61,235
12/18/2013 6.81 6.95 6.75 6.9 77,861
12/17/2013 6.89 6.91 6.76 6.78 55,512
12/16/2013 6.91 7 6.84 6.87 97,216
12/13/2013 6.75 6.98 6.72 6.91 80,474
12/12/2013 6.7 6.83 6.68 6.71 70,775
12/11/2013 6.8 6.88 6.6 6.71 298,136
12/10/2013 6.89 6.95 6.73 6.77 88,930
12/09/2013 7.01 7.04 6.86 6.92 103,611
12/06/2013 6.99 7.03 6.91 6.98 85,683
12/05/2013 6.92 6.97 6.8 6.89 111,587
12/04/2013 7.02 7.14 6.95 6.96 62,343
12/03/2013 6.97 7.05 6.89 7.04 181,844
12/02/2013 6.94 7.04 6.78 7 128,673
11/29/2013 6.89 6.99 6.32 6.93 95,821
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?