Historical Stock Prices

BKU 
$33.59
*  
0.24
0.71%
Get BKU Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading BKU now
Exchange: NYSE
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: 3 Month, From 27-FEB-2015 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 33.86 33.86 33.36 33.59 445,653
05/28/2015 33.87 33.9599 33.57 33.83 441,306
05/27/2015 33.87 34.0792 33.63 33.9 490,047
05/26/2015 33.9 33.9447 33.56 33.82 476,189
05/22/2015 34.26 34.35 33.96 33.99 298,525
05/21/2015 34.13 34.375 34 34.23 390,811
05/20/2015 34.45 34.4999 34.03 34.04 395,867
05/19/2015 34.16 34.57 34.11 34.46 751,921
05/18/2015 33.82 34.25 33.6791 34.15 423,052
05/15/2015 34.15 34.2 33.55 33.76 381,510
05/14/2015 34.2 34.31 33.9 34.21 751,909
05/13/2015 33.54 34.22 33.35 34.06 828,642
05/12/2015 33.16 33.895 32.9 33.64 608,137
05/11/2015 33.11 33.55 33.06 33.24 459,483
05/08/2015 33.04 33.23 32.73 33.14 250,025
05/07/2015 32.94 33.12 32.62 32.85 280,517
05/06/2015 32.84 32.99 32.51 32.96 423,604
05/05/2015 33.02 33.34 32.73 32.74 563,480
05/04/2015 32.61 33.17 32.61 33.12 231,956
05/01/2015 32.83 33.04 32.53 32.6 356,386
04/30/2015 33.15 33.35 32.8 32.86 551,154
04/29/2015 33.04 33.47 32.83 33.24 435,303
04/28/2015 32.27 33.19 32.13 33.16 919,093
04/27/2015 33.1 33.1 32.3 32.36 1,013,715
04/24/2015 33.09 33.3 32.5101 33.1 1,013,401
04/23/2015 33.47 33.64 32.55 33.39 1,012,182
04/22/2015 33.55 33.87 33.33 33.64 688,090
04/21/2015 33.39 33.71 33.206 33.52 526,047
04/20/2015 33.44 33.71 33.18 33.25 392,729
04/17/2015 33.69 33.83 33.21 33.34 371,017
04/16/2015 33.8 34.1318 33.36 33.91 567,313
04/15/2015 33.45 33.9 33.34 33.85 454,378
04/14/2015 33.49 33.62 33.03 33.42 332,019
04/13/2015 33.27 33.51 33.158 33.46 435,612
04/10/2015 33.13 33.19 32.8599 33.14 405,677
04/09/2015 32.95 33.26 32.77 32.95 500,452
04/08/2015 33.08 33.288 32.85 32.95 604,678
04/07/2015 33.19 33.31 32.98 32.98 682,946
04/06/2015 32.64 33.45 32.44 33.24 687,524
04/02/2015 32.97 33.22 32.75 32.89 489,983
04/01/2015 32.66 33.07 32.37 33.04 601,319
03/31/2015 32.91 32.98 32.42 32.74 897,826
03/30/2015 32.44 33.43 32.31 33.04 737,641
03/27/2015 32.95 32.95 32.17 32.58 804,235
03/26/2015 32.8 33.06 32.53 32.97 375,840
03/25/2015 33.51 33.52 32.8 32.83 635,075
03/24/2015 33.48 33.568 33.17 33.44 560,037
03/23/2015 33.55 33.694 33.02 33.44 654,596
03/20/2015 33.23 33.69 32.73 33.55 1,862,856
03/19/2015 32.99 32.99 32.27 32.7 1,340,538
03/18/2015 33.03 33.4 32.84 33.02 1,065,871
03/17/2015 32.74 33.13 32.47 33.13 823,651
03/16/2015 32.89 33.006 32.6 32.87 708,683
03/13/2015 33.11 33.1465 32.4 32.86 862,831
03/12/2015 33.07 33.39 32.81 33.13 927,703
03/11/2015 32.63 32.96 32.61 32.89 1,482,542
03/10/2015 32.73 32.94 32.57 32.76 763,570
03/09/2015 32.97 33.13 32.74 32.96 1,018,100
03/06/2015 32.5 33.149 32.48 32.88 700,052
03/05/2015 32.31 32.49 31.75 32.47 744,327
03/04/2015 32.5 32.5976 32.2 32.42 416,076
03/03/2015 32.5 32.92 32.5 32.68 464,431
03/02/2015 32.4 32.65 32.19 32.63 778,106
02/27/2015 32.56 32.83 32.36 32.41 770,643
*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?