BKMU

Historical Stock Prices

$7.1
*  
0.05
0.7%
Get BKMU Alerts
*Delayed - data as of May 29, 2015  -  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 29-MAY-2014 TO 29-MAY-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.
05/29/2015 7.17 7.2 7.04 7.1 137,881
05/28/2015 7.14 7.16 7.11 7.15 76,685
05/27/2015 7.13 7.22 6.99 7.17 238,843
05/26/2015 7.12 7.1599 6.92 7.1 89,605
05/22/2015 7.12 7.2 7.09 7.13 49,972
05/21/2015 7.19 7.23 7.1 7.15 101,613
05/20/2015 7.2 7.24 7.1 7.19 82,572
05/19/2015 7.3 7.33 7.12 7.15 127,582
05/18/2015 7.14 7.33 7.09 7.27 71,385
05/15/2015 7.22 7.22 7.09 7.16 55,508
05/14/2015 7.2 7.27 7.13 7.22 66,714
05/13/2015 7.19 7.23 7.12 7.17 30,268
05/12/2015 7.18 7.24 7.1 7.23 63,104
05/11/2015 7.15 7.24 7.14 7.21 54,165
05/08/2015 7.26 7.26 7.1 7.13 58,480
05/07/2015 7.14 7.27 7.12 7.16 53,382
05/06/2015 7.16 7.23 7.09 7.18 178,031
05/05/2015 7.24 7.55 7.11 7.14 157,206
05/04/2015 7.18 7.32 7.18 7.24 61,471
05/01/2015 7.2 7.26 7.15 7.19 350,548
04/30/2015 7.28 7.41 7.16 7.19 120,676
04/29/2015 7.44 7.49 7.28 7.32 60,545
04/28/2015 7.36 7.52 7.36 7.48 63,470
04/27/2015 7.32 7.39 7.3055 7.35 101,067
04/24/2015 7.26 7.33 7.24 7.32 44,335
04/23/2015 7.26 7.36 7.25 7.29 22,794
04/22/2015 7.32 7.35 7.24 7.31 22,067
04/21/2015 7.34 7.4867 7.29 7.32 65,913
04/20/2015 7.28 7.47 7.231 7.34 69,307
04/17/2015 7.33 7.36 7.18 7.26 110,196
04/16/2015 7.29 7.5 7.26 7.38 86,648
04/15/2015 7.25 7.31 7.22 7.29 153,901
04/14/2015 7.26 7.27 7.15 7.22 57,442
04/13/2015 7.24 7.28 7.18 7.25 31,937
04/10/2015 7.3 7.3 7.23 7.23 22,064
04/09/2015 7.28 7.29 7.14 7.27 39,464
04/08/2015 7.26 7.3 7.2 7.24 41,398
04/07/2015 7.34 7.3575 7.24 7.28 38,936
04/06/2015 7.41 7.47 7.33 7.36 37,649
04/02/2015 7.37 7.51 7.37 7.43 87,767
04/01/2015 7.28 7.4 7.19 7.4 68,267
03/31/2015 7.22 7.37 7.17 7.32 67,268
03/30/2015 7.2 7.29 7.18 7.28 103,544
03/27/2015 7.21 7.27 7.16 7.2 44,160
03/26/2015 7.23 7.26 7.18 7.23 41,277
03/25/2015 7.34 7.34 7.21 7.22 58,187
03/24/2015 7.35 7.35 7.31 7.33 38,376
03/23/2015 7.35 7.38 7.28 7.32 66,764
03/20/2015 7.34 7.35 7.31 7.35 151,591
03/19/2015 7.34 7.46 7.24 7.33 38,774
03/18/2015 7.25 7.41 7.22 7.39 57,796
03/17/2015 7.21 7.33 7.15 7.28 74,747
03/16/2015 7.29 7.31 7.23 7.23 35,660
03/13/2015 7.34 7.34 7.15 7.24 87,533
03/12/2015 7.19 7.4 7.19 7.34 82,966
03/11/2015 7.15 7.19 7.12 7.18 76,822
03/10/2015 7.07 7.13 7.05 7.12 44,206
03/09/2015 7.09 7.19 7.09 7.16 32,549
03/06/2015 7.07 7.17 7.07 7.1 85,966
03/05/2015 7.1 7.14 7.04 7.12 47,106
03/04/2015 7.08 7.12 7.07 7.08 55,295
03/03/2015 7.23 7.23 7.06 7.09 35,155
03/02/2015 7.15 7.25 7.15 7.24 52,229
02/27/2015 7.23 7.25 7.17 7.17 115,307
02/26/2015 7.11 7.23 7.0662 7.22 59,613
02/25/2015 7.14 7.2499 7.1 7.1 105,009
02/24/2015 7.18 7.28 7.06 7.11 72,557
02/23/2015 7.11 7.18 7.07 7.18 59,950
02/20/2015 7.12 7.16 7.05 7.15 71,144
02/19/2015 7.07 7.16 7.07 7.1 37,078
02/18/2015 7.08 7.14 7.08 7.1 71,288
02/17/2015 7.17 7.18 7.03 7.09 53,491
02/13/2015 7.03 7.24 6.99 7.18 92,945
02/12/2015 6.91 7.02 6.91 7.01 55,986
02/11/2015 6.88 6.93 6.8547 6.87 61,556
02/10/2015 6.95 7.03 6.74 6.94 103,782
02/09/2015 6.97 7.11 6.85 6.87 66,680
02/06/2015 6.95 7.02 6.93 7 125,799
02/05/2015 6.88 6.98 6.88 6.93 65,968
02/04/2015 6.81 6.99 6.8 6.89 116,452
02/03/2015 6.55 6.88 6.53 6.86 676,932
02/02/2015 6.39 6.54 6.3 6.52 47,186
01/30/2015 6.57 6.58 6.35 6.37 226,359
01/29/2015 6.52 6.65 6.49 6.64 98,865
01/28/2015 6.78 6.78 6.5 6.53 307,137
01/27/2015 6.72 6.87 6.69 6.73 62,127
01/26/2015 6.7 6.83 6.64 6.82 109,135
01/23/2015 6.86 6.86 6.65 6.72 53,925
01/22/2015 6.72 6.88 6.64 6.87 111,411
01/21/2015 6.7 6.75 6.59 6.68 140,043
01/20/2015 6.8 6.8997 6.69 6.7 58,229
01/16/2015 6.65 6.8 6.65 6.78 89,654
01/15/2015 6.81 6.81 6.57 6.68 228,525
01/14/2015 6.72 6.87 6.64 6.84 51,912
01/13/2015 6.73 6.86 6.65 6.78 105,670
01/12/2015 6.66 6.77 6.65 6.67 131,870
01/09/2015 6.69 6.76 6.65 6.66 126,738
01/08/2015 6.73 6.79 6.65 6.69 130,403
01/07/2015 6.69 6.72 6.64 6.67 126,022
01/06/2015 6.67 6.79 6.6 6.65 230,281
01/05/2015 6.73 6.88 6.69 6.7 294,161
01/02/2015 6.92 6.945 6.74 6.75 133,284
12/31/2014 6.9 6.99 6.85 6.86 206,958
12/30/2014 6.82 6.93 6.82 6.86 73,810
12/29/2014 6.76 6.98 6.76 6.86 41,679
12/26/2014 6.75 6.81 6.66 6.8 45,281
12/24/2014 6.7 6.73 6.59 6.71 47,934
12/23/2014 6.77 6.9 6.59 6.72 91,598
12/22/2014 6.95 6.99 6.68 6.76 177,839
12/19/2014 6.59 7 6.45 6.99 682,187
12/18/2014 6.6 6.64 6.46 6.62 99,461
12/17/2014 6.35 6.6 6.28 6.58 141,230
12/16/2014 6.18 6.41 6.09 6.38 154,068
12/15/2014 6.31 6.34 6.17 6.17 60,419
12/12/2014 6.28 6.41 6.25 6.31 56,350
12/11/2014 6.3 6.4 6.27 6.37 48,728
12/10/2014 6.48 6.53 6.25 6.25 74,873
12/09/2014 6.33 6.52 6.33 6.52 87,058
12/08/2014 6.5 6.6 6.35 6.36 55,083
12/05/2014 6.47 6.58 6.47 6.53 56,828
12/04/2014 6.51 6.61 6.45 6.5 76,358
12/03/2014 6.5 6.62 6.45 6.54 57,122
12/02/2014 6.32 6.56 6.32 6.53 53,463
12/01/2014 6.48 6.5 6.31 6.32 99,834
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
*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?