BKMU

Historical Stock Prices

$6.33
*  
0.24
 negative 
3.94%
Get BKMU Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
11/27/2013 6.77 6.85 6.611 6.81 83,070
11/26/2013 6.72 6.85 6.65 6.74 142,528
11/25/2013 6.63 6.74 6.6 6.69 118,594
11/22/2013 6.42 6.61 6.21 6.58 55,104
11/21/2013 6.23 6.41 6.082 6.4 65,065
11/20/2013 6.2 6.29 6.11 6.18 48,526
11/19/2013 6.27 6.39 6.14 6.19 52,951
11/18/2013 6.29 6.44 6.245 6.28 57,910
11/15/2013 6.19 6.28 6.161 6.26 87,812
11/14/2013 6.21 6.23 6.13 6.2 26,329
11/13/2013 6.14 6.27 6.14 6.23 47,716
11/12/2013 6.23 6.28 6.19 6.23 84,166
11/11/2013 6.3 6.33 6.25 6.25 273,882
11/08/2013 6.12 6.39 6.12 6.33 103,179
11/07/2013 6.2 6.22 6.051 6.13 56,466
11/06/2013 6.25 6.25 6.19 6.2 41,523
11/05/2013 6.2 6.25 6.08 6.2 49,469
11/04/2013 6.18 6.25 6.14 6.22 80,724
11/01/2013 6.33 6.47 6.16 6.16 154,885
10/31/2013 6.43 6.47 6.34 6.36 93,281
10/30/2013 6.55 6.55 6.39 6.41 47,208
10/29/2013 6.6 6.6 6.45 6.55 42,625
10/28/2013 6.6 6.6 6.56 6.6 52,770
10/25/2013 6.62 6.67 6.51 6.62 67,226
10/24/2013 6.52 6.6 6.5 6.59 34,610
10/23/2013 6.45 6.63 6.45 6.51 70,295
10/22/2013 6.54 6.61 6.51 6.51 68,399
10/21/2013 6.57 6.67 6.49 6.51 77,726
10/18/2013 6.5 6.62 6.4 6.6 174,868
10/17/2013 6.31 6.49 6.16 6.47 123,115
10/16/2013 6.41 6.46 6.31 6.33 52,147
10/15/2013 6.47 6.49 6.34 6.34 64,407
10/14/2013 6.34 6.49 6.33 6.47 76,360
10/11/2013 6.13 6.39 6.13 6.38 89,561
10/10/2013 6.19 6.29 6.11 6.17 64,819
10/09/2013 6.07 6.2 6.02 6.1 63,229
10/08/2013 6.01 6.13 6 6.06 60,036
10/07/2013 6.01 6.11 6 6.04 80,798
10/04/2013 6.04 6.12 6.04 6.09 36,547
10/03/2013 6.07 6.08 6 6.06 78,901
10/02/2013 6.22 6.27 6.08 6.1 83,832
10/01/2013 6.25 6.32 6.16 6.3 51,822
09/30/2013 6.14 6.27 6.1 6.27 156,109
09/27/2013 6.21 6.24 6.11 6.17 36,810
09/26/2013 6.38 6.435 6.15 6.27 47,638
09/25/2013 6.41 6.48 6.19 6.35 81,367
09/24/2013 6.34 6.48 6.32 6.42 64,537
09/23/2013 6.28 6.4 6.1501 6.35 93,515
09/20/2013 6.1 6.33 6.09 6.3 197,717
09/19/2013 6.15 6.15 6.02 6.1 26,393
09/18/2013 6.12 6.27 6.01 6.16 62,421
09/17/2013 6.03 6.16 6.03 6.14 40,180
09/16/2013 6.18 6.18 6 6.05 58,410
09/13/2013 6.12 6.13 6.03 6.11 33,809
09/12/2013 5.99 6.14 5.93 6.08 95,989
09/11/2013 6.1 6.27 5.89 6 91,280
09/10/2013 6.25 6.255 6.09 6.13 89,948
09/09/2013 6.03 6.2 5.97 6.19 119,028
09/06/2013 6.1 6.14 5.89 6.02 131,105
09/05/2013 6.03 6.1 5.97 6.08 311,533
09/04/2013 6.06 6.06 5.97 6 59,714
09/03/2013 6.06 6.17 5.91 6.08 95,071
08/30/2013 6.4 6.4 5.89 5.94 170,370
08/29/2013 6.29 6.47 6.23 6.27 48,269
08/28/2013 6.14 6.32 6.0201 6.26 187,041
08/27/2013 6.18 6.35 6.065 6.15 168,180
08/26/2013 6.32 6.44 6.21 6.26 27,947
08/23/2013 6.29 6.36 6.09 6.32 97,014
08/22/2013 6.18 6.32 6.03 6.29 54,683
08/21/2013 6.28 6.34 6.03 6.13 157,686
08/20/2013 6.25 6.41 6.24 6.33 45,786
08/19/2013 6.17 6.34 6.1201 6.25 65,309
08/16/2013 6.15 6.27 6.08 6.17 84,603
08/15/2013 6.15 6.23 6.05 6.2 145,716
08/14/2013 6.25 6.29 6.19 6.25 95,035
08/13/2013 6.29 6.32 6.2 6.25 30,514
08/12/2013 6.19 6.33 6.19 6.26 63,873
08/09/2013 6.37 6.39 6.18 6.23 43,524
08/08/2013 6.32 6.37 6.25 6.37 49,979
08/07/2013 6.3 6.38 6.23 6.26 37,167
08/06/2013 6.37 6.4 6.25 6.31 59,346
08/05/2013 6.29 6.41 6.21 6.38 88,681
08/02/2013 6.39 6.39 6.21 6.28 82,469
08/01/2013 6.24 6.57 6.13 6.45 188,730
07/31/2013 6.25 6.33 6.15 6.21 111,137
07/30/2013 6.48 6.48 6.15 6.27 222,919
07/29/2013 6.46 6.51 6.39 6.46 60,849
07/26/2013 6.65 6.684 6.44 6.46 104,938
07/25/2013 6.56 6.7484 6.55 6.73 73,922
07/24/2013 6.68 6.69 6.51 6.6 102,216
07/23/2013 6.7 6.71 6.56 6.66 93,271
07/22/2013 6.58 6.71 6.58 6.69 147,533
07/19/2013 6.53 6.6 6.43 6.57 98,762
07/18/2013 6.37 6.5877 6.37 6.53 163,105
07/17/2013 6.1 6.33 6.1 6.33 253,589
07/16/2013 6.13 6.14 6.02 6.06 243,862
07/15/2013 6 6.19 5.78 6.14 151,764
07/12/2013 6.03 6.03 5.9 6 64,393
07/11/2013 5.95 5.98 5.88 5.98 96,420
07/10/2013 5.9 5.93 5.79 5.91 110,119
07/09/2013 5.89 5.93 5.86 5.9 115,004
07/08/2013 5.9 5.905 5.81 5.86 125,997
07/05/2013 5.89 5.89 5.77 5.89 155,357
07/03/2013 5.62 5.79 5.53 5.76 44,980
07/02/2013 5.69 5.74 5.63 5.65 136,279
07/01/2013 5.7 5.79 5.59 5.7 117,599
06/28/2013 5.71 5.8 5.63 5.64 318,532
06/27/2013 5.74 5.84 5.63 5.77 61,767
06/26/2013 5.86 5.86 5.63 5.68 57,916
06/25/2013 5.84 5.84 5.73 5.8 78,471
06/24/2013 5.81 5.91 5.7 5.76 97,197
06/21/2013 5.66 5.9 5.61 5.9 281,027
06/20/2013 5.62 5.73 5.571 5.61 82,118
06/19/2013 5.83 5.87 5.72 5.73 64,011
06/18/2013 5.75 5.86 5.71 5.83 121,638
06/17/2013 5.7 5.76 5.65 5.72 48,764
06/14/2013 5.71 5.74 5.6 5.62 48,579
06/13/2013 5.63 5.75 5.5369 5.74 64,243
06/12/2013 5.74 5.74 5.595 5.61 63,156
06/11/2013 5.8 5.8 5.63 5.68 51,244
06/10/2013 5.86 5.89 5.755 5.87 80,465
06/07/2013 5.76 5.83 5.5425 5.83 141,114
06/06/2013 5.61 5.7 5.6 5.7 124,524
06/05/2013 5.64 5.715 5.56 5.63 49,137
06/04/2013 5.88 5.88 5.54 5.63 185,429
06/03/2013 5.7 5.9 5.59 5.85 286,538
05/31/2013 5.71 5.76 5.54 5.7 149,697
05/30/2013 5.6 5.69 5.5501 5.66 82,332
05/29/2013 5.62 5.7 5.53 5.57 46,018
05/28/2013 5.72 5.8 5.58 5.68 94,313
05/24/2013 5.47 5.61 5.11 5.61 108,340
05/23/2013 5.52 5.63 5.46 5.5 56,649
05/22/2013 5.49 5.65 5.49 5.57 89,325
05/21/2013 5.48 5.53 5.39 5.52 125,086
05/20/2013 5.51 5.62 5.4 5.51 56,798
05/17/2013 5.44 5.565 5.36 5.56 152,769
05/16/2013 5.39 5.46 5.34 5.39 38,746
05/15/2013 5.32 5.39 5.23 5.39 39,009
05/14/2013 5.24 5.35 5.21 5.35 83,443
05/13/2013 5.21 5.28 5.2 5.23 23,990
05/10/2013 5.35 5.35 5.2 5.24 76,502
05/09/2013 5.38 5.41 5.32 5.32 53,934
05/08/2013 5.41 5.44 5.33 5.37 83,668
05/07/2013 5.3 5.43 5.22 5.41 58,766
05/06/2013 5.35 5.36 5.2101 5.31 63,029
05/03/2013 5.3 5.35 5.29 5.33 87,432
05/02/2013 5.16 5.28 5.13 5.21 102,302
05/01/2013 5.14 5.3 5.04 5.11 269,154
04/30/2013 5.22 5.22 5.08 5.18 112,366
04/29/2013 5.14 5.23 5.1 5.22 55,932
04/26/2013 5.17 5.17 5.08 5.1 106,277
04/25/2013 5.22 5.27 5.17 5.18 52,160
04/24/2013 5.15 5.27 5.13 5.22 91,195
04/23/2013 5.11 5.16 5.05 5.16 118,741
04/22/2013 5.18 5.2 5.01 5.04 82,757
04/19/2013 5.07 5.24 5.07 5.21 61,771
04/18/2013 5.15 5.3 5.001 5.08 119,344
04/17/2013 5.18 5.28 5.04 5.11 131,378
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 your brokers before you trade


Want to trade FX?