Dark

BKMU
Bank Mutual Corp.
stock NASDAQ

Inactive

Jan 31, 2018

10.40USD-0.478%(-0.05)634,044

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-01-31	10.4500	10.5500	10.3000	10.4000	-0.478%	634,044	0.000%
2018-01-30	10.6500	10.7500	10.4157	10.4500	-1.878%	577,070	-0.478%
2018-01-29	10.5500	10.8000	10.5500	10.6500	+0.472%	113,700	-2.347%
2018-01-26	10.7000	10.7000	10.2000	10.6000	-0.935%	124,627	-1.887%
2018-01-25	10.8500	10.8500	10.5750	10.7000	-0.465%	138,641	-2.804%
2018-01-24	10.8500	11.0000	10.7500	10.7500	-0.922%	114,523	-3.256%
2018-01-23	10.8000	11.0375	10.7500	10.8500	-0.913%	82,158	-4.147%
2018-01-22	11.0500	11.1000	10.8500	10.9500	-0.905%	55,768	-5.023%
2018-01-19	10.8500	11.1000	10.8500	11.0500	+1.376%	99,359	-5.882%
2018-01-18	11.1500	11.1500	10.8500	10.9000	-1.357%	93,925	-4.587%
2018-01-17	10.9500	11.1500	10.9000	11.0500	+0.455%	79,636	-5.882%
2018-01-16	11.2500	11.2750	10.9000	11.0000	-1.345%	98,789	-5.455%
2018-01-12	11.2000	11.3000	11.1000	11.1500	-0.446%	52,601	-6.726%
2018-01-11	11.0000	11.2000	11.0000	11.2000	+1.818%	68,652	-7.143%
2018-01-10	10.8000	11.1500	10.8000	11.0000	+1.382%	165,504	-5.455%
2018-01-09	10.7500	11.0000	10.7500	10.8500	+0.930%	132,001	-4.147%
2018-01-08	10.7000	10.8000	10.6000	10.7500	0.000%	56,312	-3.256%
2018-01-05	10.6500	10.7500	10.6000	10.7500	+0.939%	78,381	-3.256%
2018-01-04	10.7000	10.8000	10.6000	10.6500	0.000%	77,283	-2.347%
2018-01-03	10.5500	10.7500	10.5500	10.6500	+0.472%	135,737	-2.347%
2018-01-02	10.6500	10.8000	10.6000	10.6000	-0.469%	175,085	-1.887%
2017-12-29	10.7500	10.8250	10.6000	10.6500	-1.389%	160,044	-2.347%
2017-12-28	10.7000	10.8000	10.7000	10.8000	+0.935%	69,286	-3.704%
2017-12-27	10.7500	10.9000	10.7000	10.7000	-0.465%	81,277	-2.804%
2017-12-26	10.8000	11.0000	10.7500	10.7500	-1.376%	40,945	-3.256%
2017-12-22	10.9000	10.9250	10.7000	10.9000	0.000%	665,872	-4.587%
2017-12-21	10.6000	10.9500	10.6000	10.9000	+2.830%	120,758	-4.587%
2017-12-20	10.8000	10.8000	10.5500	10.6000	-0.935%	601,135	-1.887%
2017-12-19	10.7500	10.8000	10.6500	10.7000	-0.465%	104,454	-2.804%
2017-12-18	10.6500	10.8500	10.6000	10.7500	+1.415%	45,278	-3.256%
2017-12-15	10.4000	10.9000	10.4000	10.6000	+1.435%	494,889	-1.887%
2017-12-14	10.5500	10.7000	10.4500	10.4500	-0.948%	72,453	-0.478%
2017-12-13	10.5500	10.7500	10.5000	10.5500	0.000%	95,842	-1.422%
2017-12-12	10.5500	10.6500	10.5000	10.5500	0.000%	80,721	-1.422%
2017-12-11	10.4500	10.6000	10.3750	10.5500	+0.476%	105,939	-1.422%
2017-12-08	10.6000	10.6000	10.4000	10.5000	-0.474%	98,919	-0.952%
2017-12-07	10.4500	10.6500	10.4000	10.5500	+0.476%	76,088	-1.422%
2017-12-06	10.5500	10.6500	10.5000	10.5000	-0.943%	53,974	-0.952%
2017-12-05	10.8000	10.8490	10.5500	10.6000	-1.395%	87,078	-1.887%
2017-12-04	10.8500	11.0000	10.7000	10.7500	+0.467%	110,254	-3.256%
2017-12-01	10.7500	10.7500	10.2500	10.7000	0.000%	126,898	-2.804%
2017-11-30	10.9500	10.9500	10.6750	10.7000	-1.382%	367,200	-2.804%
2017-11-29	10.6500	10.9750	10.6500	10.8500	+1.878%	257,498	-4.147%
2017-11-28	10.3500	10.6750	10.3000	10.6500	+3.148%	166,592	-2.347%
2017-11-27	10.3000	10.4000	10.3000	10.3250	+0.732%	108,092	+0.726%
2017-11-24	10.4000	10.4000	10.2000	10.2500	-1.442%	47,644	+1.463%
2017-11-22	10.3500	10.4750	10.2680	10.4000	+0.483%	89,696	0.000%
2017-11-21	10.4000	10.4250	10.3000	10.3500	+0.485%	111,666	+0.483%
2017-11-20	10.3000	10.3750	10.1500	10.3000	+0.488%	68,958	+0.971%
2017-11-17	10.1000	10.3000	10.1000	10.2500	+0.490%	150,282	+1.463%
2017-11-16	10.2000	10.3000	10.1500	10.2000	0.000%	111,971	+1.961%
2017-11-15	10.1000	10.3000	10.0250	10.2000	0.000%	85,765	+1.961%
2017-11-14	10.1000	10.3000	10.1000	10.2000	+0.493%	77,802	+1.961%
2017-11-13	10.0500	10.2500	10.0500	10.1500	+0.495%	68,431	+2.463%
2017-11-10	10.0500	10.2000	10.0500	10.1000	+0.498%	47,241	+2.970%
2017-11-09	10.0000	10.2000	9.9500	10.0500	0.000%	66,258	+3.483%
2017-11-08	10.0500	10.1500	10.0000	10.0500	0.000%	75,671	+3.483%
2017-11-07	10.5000	10.5000	10.0500	10.0500	-3.828%	93,038	+3.483%
2017-11-06	10.5500	10.6000	10.4250	10.4500	-0.476%	93,251	-0.478%
2017-11-03	10.6000	10.6000	10.4500	10.5000	-0.943%	85,152	-0.952%
2017-11-02	10.5500	10.6000	10.4000	10.6000	+0.952%	172,493	-1.887%
2017-11-01	10.6500	10.6500	10.3750	10.5000	-0.709%	110,913	-0.952%
2017-10-31	10.5000	10.6250	10.4500	10.5750	+1.683%	126,673	-1.655%
2017-10-30	10.6000	10.6500	10.4000	10.4000	-2.804%	220,127	0.000%
2017-10-27	10.7500	10.7750	10.6000	10.7000	-0.465%	111,403	-2.804%
2017-10-26	10.7000	10.7500	10.4500	10.7500	+0.939%	45,579	-3.256%
2017-10-25	10.6500	10.7500	10.4500	10.6500	0.000%	172,666	-2.347%
2017-10-24	10.6500	10.8000	10.6250	10.6500	+0.948%	218,301	-2.347%
2017-10-23	10.6500	10.8000	10.5500	10.5500	-2.315%	197,586	-1.422%
2017-10-20	10.3500	10.8000	10.3000	10.8000	+5.366%	168,923	-3.704%
2017-10-19	10.1000	10.3750	10.0500	10.2500	-0.485%	135,383	+1.463%
2017-10-18	10.2500	10.3500	10.1750	10.3000	+1.478%	99,692	+0.971%
2017-10-17	10.4000	10.4500	10.1000	10.1500	-1.932%	112,490	+2.463%
2017-10-16	10.3500	10.5000	10.2500	10.3500	+0.976%	193,734	+0.483%
2017-10-13	10.3500	10.4000	10.2500	10.2500	-0.966%	142,136	+1.463%
2017-10-12	10.3000	10.4000	10.2500	10.3500	+0.485%	149,577	+0.483%
2017-10-11	10.3000	10.4000	10.2500	10.3000	-0.483%	74,516	+0.971%
2017-10-10	10.1500	10.4000	10.1500	10.3500	+1.471%	101,582	+0.483%
2017-10-09	10.2000	10.2500	10.1500	10.2000	-0.488%	49,513	+1.961%
2017-10-06	10.2000	10.3000	10.1500	10.2500	-0.485%	87,067	+1.463%
2017-10-05	10.1000	10.4000	10.1000	10.3000	+1.980%	180,968	+0.971%
2017-10-04	10.1000	10.2000	10.0500	10.1000	-0.980%	204,043	+2.970%
2017-10-03	10.2000	10.3000	10.0750	10.2000	0.000%	334,864	+1.961%
2017-10-02	10.2000	10.3000	10.1000	10.2000	+0.493%	367,376	+1.961%
2017-09-29	10.0500	10.2500	10.0500	10.1500	+0.495%	210,922	+2.463%
2017-09-28	9.9500	10.1000	9.8500	10.1000	+1.000%	215,166	+2.970%
2017-09-27	9.9500	10.1000	9.8000	10.0000	+1.010%	234,433	+4.000%
2017-09-26	9.8500	9.9500	9.7000	9.9000	+1.020%	129,866	+5.051%
2017-09-25	9.7500	9.9000	9.7500	9.8000	0.000%	176,772	+6.122%
2017-09-22	9.7500	9.8500	9.7000	9.8000	+0.513%	156,734	+6.122%
2017-09-21	9.7000	9.9000	9.6500	9.7500	+0.515%	369,819	+6.667%
2017-09-20	9.6500	9.8000	9.6000	9.7000	+0.518%	224,755	+7.216%
2017-09-19	9.7000	9.7750	9.6000	9.6500	-1.026%	150,683	+7.772%
2017-09-18	9.5500	9.8000	9.5500	9.7500	+2.094%	128,959	+6.667%
2017-09-15	9.5000	9.6500	9.4000	9.5500	+1.058%	295,374	+8.901%
2017-09-14	9.5000	9.7000	9.4500	9.4500	-0.526%	62,621	+10.053%
2017-09-13	9.2500	9.6000	9.2500	9.5000	+2.151%	157,808	+9.474%
2017-09-12	9.1500	9.4000	9.1500	9.3000	+2.198%	310,354	+11.828%
2017-09-11	8.9000	9.2000	8.9000	9.1000	+3.409%	414,879	+14.286%
2017-09-08	8.8000	8.9500	8.8000	8.8000	0.000%	446,813	+18.182%
2017-09-07	9.0000	9.0000	8.7000	8.8000	-2.222%	161,254	+18.182%
2017-09-06	9.0500	9.1500	8.9500	9.0000	-0.552%	133,520	+15.556%
2017-09-05	9.3000	9.3500	9.0000	9.0500	-3.209%	146,734	+14.917%
2017-09-01	9.2000	9.4000	9.1500	9.3500	+2.186%	294,099	+11.230%
2017-08-31	9.1500	9.2500	9.1500	9.1500	0.000%	110,322	+13.661%
2017-08-30	9.1500	9.2500	9.1000	9.1500	0.000%	85,474	+13.661%
2017-08-29	9.1500	9.2500	9.1000	9.1500	-0.543%	61,126	+13.661%
2017-08-28	9.3000	9.3863	9.1500	9.2000	-0.541%	137,150	+13.043%
2017-08-25	9.2000	9.3000	9.1750	9.2500	+0.543%	52,388	+12.432%
2017-08-24	9.1500	9.2500	9.1000	9.2000	+0.546%	47,296	+13.043%
2017-08-23	9.1500	9.2500	9.1000	9.1500	0.000%	26,704	+13.661%
2017-08-22	9.1000	9.2000	9.0500	9.1500	+1.105%	38,208	+13.661%
2017-08-21	9.1000	9.1750	9.0000	9.0500	-1.093%	122,807	+14.917%
2017-08-18	9.0500	9.2000	9.0000	9.1500	0.000%	244,813	+13.661%
2017-08-17	9.3000	9.4000	9.1000	9.1500	-1.613%	218,667	+13.661%
2017-08-16	9.4500	9.5000	9.3000	9.3000	-1.587%	77,345	+11.828%
2017-08-15	9.6000	9.6000	9.4250	9.4500	-1.047%	138,862	+10.053%
2017-08-14	9.4000	9.5500	9.3500	9.5500	+2.139%	122,144	+8.901%
2017-08-11	9.5000	9.5000	9.2500	9.3500	-1.058%	205,984	+11.230%
2017-08-10	9.6000	9.6000	9.4000	9.4500	-1.563%	175,042	+10.053%
2017-08-09	9.7000	9.8500	9.5500	9.6000	-1.538%	243,217	+8.333%
2017-08-08	9.6500	9.9000	9.6000	9.7500	+1.036%	415,936	+6.667%
2017-08-07	9.7000	9.7250	9.6000	9.6500	-0.515%	245,462	+7.772%
2017-08-04	9.7000	9.8500	9.7000	9.7000	0.000%	271,149	+7.216%
2017-08-03	9.8500	9.8500	9.6500	9.7000	-1.020%	148,404	+7.216%
2017-08-02	9.8500	9.9500	9.7500	9.8000	-1.010%	128,831	+6.122%
2017-08-01	9.9500	9.9500	9.8000	9.9000	-0.503%	174,454	+5.051%
2017-07-31	9.8000	9.9500	9.7750	9.9500	+1.531%	274,925	+4.523%
2017-07-28	9.6500	9.8000	9.6000	9.8000	+1.031%	119,655	+6.122%
2017-07-27	9.7500	9.8500	9.6000	9.7000	0.000%	251,964	+7.216%
2017-07-26	9.9000	9.9000	9.6000	9.7000	-1.523%	405,775	+7.216%
2017-07-25	9.7500	9.9000	9.7020	9.8500	+1.546%	707,947	+5.584%
2017-07-24	9.6500	9.8500	9.6500	9.7000	0.000%	1,001,271	+7.216%
2017-07-21	10.0500	10.0500	9.6250	9.7000	+4.865%	695,443	+7.216%
2017-07-20	9.2000	9.3000	9.1500	9.2500	0.000%	35,272	+12.432%
2017-07-19	9.3500	9.3500	9.2000	9.2500	-1.070%	33,363	+12.432%
2017-07-18	9.2000	9.3500	9.2000	9.3500	+0.538%	57,730	+11.230%
2017-07-17	9.1500	9.3000	9.1000	9.3000	+0.541%	80,903	+11.828%
2017-07-14	9.2000	9.2750	9.1000	9.2500	-0.538%	52,917	+12.432%
2017-07-13	9.4000	9.4000	9.2000	9.3000	-1.064%	37,793	+11.828%
2017-07-12	9.2000	9.4000	9.2000	9.4000	+2.174%	53,815	+10.638%
2017-07-11	9.2000	9.3000	9.0750	9.2000	-0.541%	70,648	+13.043%
2017-07-10	9.3000	9.3500	9.1750	9.2500	-1.070%	47,515	+12.432%
2017-07-07	9.3500	9.3500	9.2000	9.3500	0.000%	43,758	+11.230%
2017-07-06	9.2500	9.4000	9.2000	9.3500	+0.538%	77,696	+11.230%
2017-07-05	9.3500	9.3500	9.1500	9.3000	-1.064%	37,229	+11.828%
2017-07-03	9.1500	9.4500	9.1000	9.4000	+2.732%	48,626	+10.638%
2017-06-30	9.2500	9.2500	9.0000	9.1500	-1.081%	77,186	+13.661%
2017-06-29	9.3000	9.3000	9.0500	9.2500	0.000%	96,779	+12.432%
2017-06-28	9.2000	9.3000	9.1250	9.2500	+1.093%	84,345	+12.432%
2017-06-27	9.1000	9.2000	9.0500	9.1500	+0.549%	85,088	+13.661%
2017-06-26	9.0000	9.1500	9.0000	9.1000	+0.552%	37,221	+14.286%
2017-06-23	8.9500	9.1000	8.9500	9.0500	+1.117%	261,713	+14.917%
2017-06-22	9.0500	9.1500	8.9500	8.9500	-0.556%	53,084	+16.201%
2017-06-21	9.2500	9.2500	9.0000	9.0000	-2.174%	61,403	+15.556%
2017-06-20	9.3000	9.3500	9.1500	9.2000	-1.604%	80,540	+13.043%
2017-06-19	9.4000	9.4500	9.2000	9.3500	-0.532%	84,784	+11.230%
2017-06-16	9.1500	9.4000	9.1500	9.4000	+1.622%	175,220	+10.638%
2017-06-15	9.2500	9.4000	9.2000	9.2500	-0.538%	61,706	+12.432%
2017-06-14	9.3000	9.4000	9.2000	9.3000	0.000%	76,433	+11.828%
2017-06-13	9.4000	9.4250	9.2990	9.3000	-0.535%	58,661	+11.828%
2017-06-12	9.6000	9.6750	9.1500	9.3500	-2.094%	149,839	+11.230%
2017-06-09	9.3500	9.6750	9.3000	9.5500	+2.688%	150,152	+8.901%
2017-06-08	9.0500	9.4500	9.0500	9.3000	+3.333%	62,796	+11.828%
2017-06-07	8.9000	9.0500	8.8750	9.0000	+1.124%	40,327	+15.556%
2017-06-06	8.9000	9.0250	8.7500	8.9000	-1.657%	92,992	+16.854%
2017-06-05	9.1500	9.4500	9.0500	9.0500	-1.630%	58,995	+14.917%
2017-06-02	9.0000	9.2500	9.0000	9.2000	+2.222%	89,720	+13.043%
2017-06-01	8.8500	9.0500	8.6000	9.0000	+1.695%	183,073	+15.556%
2017-05-31	8.9000	8.9500	8.7750	8.8500	0.000%	125,078	+17.514%
2017-05-30	9.1000	9.1000	8.8000	8.8500	-2.210%	102,614	+17.514%
2017-05-26	9.0500	9.1250	8.9500	9.0500	-0.549%	67,213	+14.917%
2017-05-25	9.0500	9.1250	9.0000	9.1000	+1.111%	39,076	+14.286%
2017-05-24	9.2000	9.2000	8.9500	9.0000	-1.639%	116,545	+15.556%
2017-05-23	9.1500	9.2000	9.0500	9.1500	+1.105%	63,102	+13.661%
2017-05-22	9.0000	9.1500	8.9500	9.0500	+1.117%	82,014	+14.917%
2017-05-19	9.1500	9.2500	8.9250	8.9500	-2.717%	191,208	+16.201%
2017-05-18	9.1500	9.3000	9.1000	9.2000	-0.541%	91,389	+13.043%
2017-05-17	9.2500	9.4500	9.1000	9.2500	-2.116%	165,581	+12.432%
2017-05-16	9.4500	9.5000	9.3000	9.4500	+0.532%	163,120	+10.053%
2017-05-15	9.4500	9.4500	9.3500	9.4000	-0.529%	135,578	+10.638%
2017-05-12	9.4000	9.4500	9.2500	9.4500	0.000%	152,878	+10.053%
2017-05-11	9.4000	9.4750	9.3500	9.4500	+0.532%	77,217	+10.053%
2017-05-10	9.4000	9.4500	9.3500	9.4000	-0.529%	79,339	+10.638%
2017-05-09	9.4500	9.4500	9.3500	9.4500	0.000%	195,754	+10.053%
2017-05-08	9.3000	9.5000	9.3000	9.4500	+0.532%	164,854	+10.053%
2017-05-05	9.3500	9.4500	9.2750	9.4000	+1.075%	150,269	+10.638%
2017-05-04	9.3000	9.4000	9.1500	9.3000	+1.087%	214,807	+11.828%
2017-05-03	9.1000	9.3000	9.1000	9.2000	+0.546%	71,858	+13.043%
2017-05-02	9.2500	9.3000	9.1000	9.1500	-1.613%	59,209	+13.661%
2017-05-01	9.2500	9.3000	9.1500	9.3000	+1.087%	98,734	+11.828%
2017-04-28	9.2000	9.3000	9.1000	9.2000	0.000%	92,085	+13.043%
2017-04-27	9.5000	9.5000	9.2000	9.2000	-3.158%	88,334	+13.043%
2017-04-26	9.3000	9.6000	9.3000	9.5000	+2.151%	129,224	+9.474%
2017-04-25	9.5500	9.6500	9.2500	9.3000	-2.105%	109,297	+11.828%
2017-04-24	9.4000	9.5500	9.3000	9.5000	+2.703%	115,230	+9.474%
2017-04-21	9.3000	9.3500	9.1147	9.2500	-1.070%	94,438	+12.432%
2017-04-20	9.5500	9.6500	9.2500	9.3500	-1.579%	97,371	+11.230%
2017-04-19	9.5000	9.5250	9.4000	9.5000	0.000%	70,690	+9.474%
2017-04-18	9.5000	9.5500	9.3000	9.5000	-0.524%	67,751	+9.474%
2017-04-17	9.4500	9.5500	9.3750	9.5500	+2.139%	54,052	+8.901%
2017-04-13	9.4500	9.5500	9.3000	9.3500	-1.579%	65,729	+11.230%
2017-04-12	9.6000	9.6500	9.3000	9.5000	-1.554%	67,277	+9.474%
2017-04-11	9.4000	9.6500	9.4000	9.6500	+2.116%	92,281	+7.772%
2017-04-10	9.6500	9.7500	9.4500	9.4500	-2.577%	90,322	+10.053%
2017-04-07	9.6000	9.7500	9.5500	9.7000	+0.518%	60,667	+7.216%
2017-04-06	9.6000	9.7500	9.5490	9.6500	+0.521%	148,280	+7.772%
2017-04-05	9.7000	9.8500	9.4750	9.6000	0.000%	285,513	+8.333%
2017-04-04	9.4000	9.6500	9.4000	9.6000	+1.587%	103,889	+8.333%
2017-04-03	9.4500	9.4718	9.2000	9.4500	+0.532%	140,927	+10.053%
2017-03-31	9.5500	9.5500	9.4000	9.4000	-1.571%	163,907	+10.638%
2017-03-30	9.4500	9.7000	9.4000	9.5500	+0.526%	284,679	+8.901%
2017-03-29	9.4500	9.5000	9.3500	9.5000	0.000%	47,122	+9.474%
2017-03-28	9.2500	9.6000	9.2500	9.5000	+1.604%	121,075	+9.474%
2017-03-27	9.1000	9.4000	9.0000	9.3500	+0.538%	137,557	+11.230%
2017-03-24	9.2000	9.3267	9.1000	9.3000	+0.541%	96,600	+11.828%
2017-03-23	9.1000	9.3500	9.1000	9.2500	+1.648%	40,149	+12.432%
2017-03-22	9.1500	9.1750	9.0000	9.1000	-0.546%	93,887	+14.286%
2017-03-21	9.6500	9.7000	9.1000	9.1500	-4.687%	93,734	+13.661%
2017-03-20	9.8500	9.8500	9.5000	9.6000	-2.041%	98,002	+8.333%
2017-03-17	9.6000	9.9000	9.5500	9.8000	+1.031%	302,514	+6.122%
2017-03-16	9.7500	9.8000	9.5500	9.7000	+0.518%	97,054	+7.216%
2017-03-15	9.6000	9.8500	9.4500	9.6500	+0.521%	234,012	+7.772%
2017-03-14	9.5000	9.6500	9.5000	9.6000	0.000%	73,809	+8.333%
2017-03-13	9.5000	9.7000	9.5000	9.6000	+0.524%	32,471	+8.333%
2017-03-10	9.7000	9.7000	9.4500	9.5500	-0.521%	66,879	+8.901%
2017-03-09	9.5000	9.7500	9.5000	9.6000	+0.524%	125,824	+8.333%
2017-03-08	9.7000	9.8000	9.5000	9.5500	-1.036%	66,495	+8.901%
2017-03-07	9.6500	9.7500	9.5500	9.6500	0.000%	60,296	+7.772%
2017-03-06	9.8000	9.8000	9.6500	9.6500	-1.531%	58,442	+7.772%
2017-03-03	9.8500	9.9500	9.7000	9.8000	-0.508%	84,093	+6.122%
2017-03-02	10.0000	10.0000	9.8000	9.8500	-1.005%	149,434	+5.584%
2017-03-01	9.9500	9.9750	9.8000	9.9500	+2.577%	107,649	+4.523%
2017-02-28	10.2000	10.2000	9.7000	9.7000	-4.433%	122,906	+7.216%
2017-02-27	10.0500	10.1500	9.9500	10.1500	+1.500%	127,312	+2.463%
2017-02-24	9.9000	10.0000	9.8250	10.0000	0.000%	55,757	+4.000%
2017-02-23	9.9500	10.2000	9.8500	10.0000	0.000%	82,310	+4.000%
2017-02-22	9.9000	10.0000	9.8500	10.0000	+0.503%	45,213	+4.000%
2017-02-21	9.9000	10.0000	9.8500	9.9500	+1.015%	58,076	+4.523%
2017-02-17	9.9500	9.9500	9.7500	9.8500	-0.505%	247,734	+5.584%
2017-02-16	9.9500	9.9500	9.8000	9.9000	-0.503%	81,090	+5.051%
2017-02-15	9.9000	9.9500	9.8500	9.9500	0.000%	49,305	+4.523%
2017-02-14	9.9000	9.9500	9.8000	9.9500	+0.505%	113,481	+4.523%
2017-02-13	9.9500	9.9500	9.8000	9.9000	+0.508%	94,649	+5.051%
2017-02-10	9.9000	9.9500	9.7000	9.8500	-0.505%	65,391	+5.584%
2017-02-09	9.7500	9.9500	9.7000	9.9000	+1.538%	76,858	+5.051%
2017-02-08	9.9500	9.9500	9.6338	9.7500	-1.015%	114,937	+6.667%
2017-02-07	9.8000	9.8500	9.7500	9.8500	+1.026%	132,704	+5.584%
2017-02-06	9.7000	9.8500	9.6500	9.7500	0.000%	133,246	+6.667%
2017-02-03	9.6000	9.7500	9.4878	9.7500	+2.094%	76,975	+6.667%
2017-02-02	9.5500	9.6000	9.4500	9.5500	0.000%	88,286	+8.901%
2017-02-01	9.6500	9.7000	9.4500	9.5500	0.000%	140,896	+8.901%
2017-01-31	9.5000	9.5500	9.4500	9.5500	+0.526%	95,342	+8.901%
2017-01-30	9.6000	9.6000	9.4000	9.5000	-1.554%	118,691	+9.474%
2017-01-27	9.6500	9.7459	9.6000	9.6500	0.000%	88,056	+7.772%
2017-01-26	9.6000	9.7000	9.5500	9.6500	0.000%	154,684	+7.772%
2017-01-25	9.6500	9.7250	9.6000	9.6500	0.000%	129,888	+7.772%
2017-01-24	9.6000	9.6500	9.5000	9.6500	+0.521%	112,788	+7.772%
2017-01-23	9.5000	9.6000	9.4000	9.6000	+1.053%	107,010	+8.333%
2017-01-20	9.6000	9.6250	9.4500	9.5000	-1.042%	118,574	+9.474%
2017-01-19	9.6000	9.6000	9.4000	9.6000	+0.524%	125,320	+8.333%
2017-01-18	9.4500	9.6000	9.4000	9.5500	+1.596%	149,141	+8.901%
2017-01-17	9.4500	9.5000	9.3500	9.4000	-1.571%	116,043	+10.638%
2017-01-13	9.4500	9.6500	9.4000	9.5500	+1.596%	178,394	+8.901%
2017-01-12	9.5500	9.6000	9.3000	9.4000	-2.083%	98,289	+10.638%
2017-01-11	9.5000	9.6000	9.3000	9.6000	+1.053%	98,835	+8.333%
2017-01-10	9.2500	9.5000	9.2000	9.5000	+2.703%	206,332	+9.474%
2017-01-09	9.4500	9.5500	9.2500	9.2500	-3.141%	188,024	+12.432%
2017-01-06	9.4500	9.5500	9.3000	9.5500	+0.526%	210,955	+8.901%
2017-01-05	9.6000	9.6000	9.4000	9.5000	-2.062%	140,218	+9.474%
2017-01-04	9.6500	9.7500	9.6000	9.7000	+1.042%	255,645	+7.216%
2017-01-03	9.6000	9.6000	9.4500	9.6000	+1.587%	293,366	+8.333%
2016-12-30	9.6000	9.6000	9.4250	9.4500	-1.047%	98,027	+10.053%
2016-12-29	9.6000	9.6000	9.4500	9.5500	0.000%	69,410	+8.901%
2016-12-28	9.6000	9.6000	9.5500	9.5500	0.000%	57,982	+8.901%
2016-12-27	9.5000	9.7000	9.4750	9.5500	+0.526%	69,817	+8.901%
2016-12-23	9.6500	9.6500	9.4000	9.5000	-1.042%	93,944	+9.474%
2016-12-22	9.7000	9.7000	9.5500	9.6000	-0.518%	78,956	+8.333%
2016-12-21	9.4500	9.7500	9.4094	9.6500	+2.116%	172,693	+7.772%
2016-12-20	9.0000	9.4500	8.9750	9.4500	+5.000%	336,403	+10.053%
2016-12-19	8.8500	9.0000	8.7500	9.0000	+1.695%	305,042	+15.556%
2016-12-16	8.9500	9.0000	8.7500	8.8500	-0.562%	1,056,323	+17.514%
2016-12-15	8.9500	8.9750	8.8000	8.9000	0.000%	361,000	+16.854%
2016-12-14	8.9000	9.0500	8.7500	8.9000	0.000%	347,925	+16.854%
2016-12-13	8.9500	8.9500	8.8000	8.9000	-0.559%	320,314	+16.854%
2016-12-12	9.0500	9.0500	8.8750	8.9500	-1.105%	202,873	+16.201%
2016-12-09	9.1500	9.1500	8.9500	9.0500	0.000%	362,561	+14.917%
2016-12-08	9.1500	9.1950	8.9725	9.0500	-1.093%	416,652	+14.917%
2016-12-07	8.9500	9.3000	8.8000	9.1500	+1.667%	236,679	+13.661%
2016-12-06	8.9500	9.2500	8.8000	9.0000	+0.559%	270,068	+15.556%
2016-12-05	8.8500	8.9500	8.7500	8.9500	+1.705%	208,729	+16.201%
2016-12-02	8.9500	8.9500	8.7500	8.8000	-1.676%	99,371	+18.182%
2016-12-01	9.0000	9.0000	8.7500	8.9500	0.000%	208,966	+16.201%
2016-11-30	9.0500	9.0500	8.9500	8.9500	-0.556%	100,806	+16.201%
2016-11-29	8.9500	9.1000	8.9500	9.0000	+1.124%	94,193	+15.556%
2016-11-28	9.0500	9.0500	8.7500	8.9000	-1.111%	273,189	+16.854%
2016-11-25	8.7000	9.0000	8.7000	9.0000	+2.857%	86,429	+15.556%
2016-11-23	8.7000	8.8000	8.5500	8.7500	0.000%	254,887	+18.857%
2016-11-22	8.6500	8.7500	8.6000	8.7500	+0.575%	147,101	+18.857%
2016-11-21	8.8000	8.8000	8.5500	8.7000	0.000%	147,561	+19.540%
2016-11-18	8.8000	8.9000	8.6000	8.7000	-1.136%	350,551	+19.540%
2016-11-17	8.4000	8.9500	8.3750	8.8000	+4.762%	244,321	+18.182%
2016-11-16	8.4000	8.4000	8.2500	8.4000	0.000%	80,962	+23.810%
2016-11-15	8.4500	8.4500	8.3000	8.4000	-0.592%	95,985	+23.810%
2016-11-14	8.6000	8.6500	8.3500	8.4500	+0.595%	246,413	+23.077%
2016-11-11	8.4000	8.5500	8.3000	8.4000	+0.599%	248,591	+23.810%
2016-11-10	8.4500	8.6000	8.1500	8.3500	+0.602%	192,882	+24.551%
2016-11-09	7.8500	8.3500	7.8127	8.3000	+6.410%	98,338	+25.301%
2016-11-08	7.8500	7.9500	7.7500	7.8000	-1.887%	31,250	+33.333%
2016-11-07	7.9000	7.9500	7.7500	7.9500	+2.581%	47,267	+30.818%
2016-11-04	7.7500	7.9000	7.7000	7.7500	+0.649%	39,377	+34.194%
2016-11-03	7.8500	7.8500	7.7000	7.7000	-1.282%	68,673	+35.065%
2016-11-02	7.8000	7.9499	7.8000	7.8000	-0.637%	77,366	+33.333%
2016-11-01	7.9000	8.0500	7.7000	7.8500	+0.641%	112,750	+32.484%
2016-10-31	7.7000	8.0500	7.5500	7.8000	+0.645%	195,968	+33.333%
2016-10-28	7.8000	7.8000	7.6500	7.7500	-0.641%	55,737	+34.194%
2016-10-27	7.9000	7.9000	7.8000	7.8000	-0.637%	39,540	+33.333%
2016-10-26	7.9500	7.9500	7.8000	7.8500	-1.258%	70,320	+32.484%
2016-10-25	8.0000	8.1000	7.8000	7.9500	0.000%	44,479	+30.818%
2016-10-24	8.0000	8.1000	7.9500	7.9500	0.000%	96,860	+30.818%
2016-10-21	7.8500	8.1000	7.8500	7.9500	+0.633%	55,016	+30.818%
2016-10-20	7.5500	8.1500	7.5500	7.9000	-1.863%	79,107	+31.646%
2016-10-19	7.8000	8.0500	7.7500	8.0500	+3.205%	132,657	+29.193%
2016-10-18	7.7500	7.8500	7.7500	7.8000	+0.645%	24,104	+33.333%
2016-10-17	7.9500	7.9500	7.6500	7.7500	-0.386%	22,840	+34.194%
2016-10-14	7.7400	7.8100	7.7000	7.7800	+1.170%	36,588	+33.676%
2016-10-13	7.7700	7.9100	7.6700	7.6900	-3.270%	74,252	+35.241%
2016-10-12	7.8800	8.0000	7.8800	7.9500	+0.633%	30,365	+30.818%
2016-10-11	7.9500	7.9700	7.8799	7.9000	-0.504%	45,298	+31.646%
2016-10-10	7.8800	7.9700	7.8800	7.9400	+1.276%	31,656	+30.982%
2016-10-07	7.8700	7.9100	7.8000	7.8400	-0.759%	37,321	+32.653%
2016-10-06	7.8500	7.9500	7.7900	7.9000	+0.637%	41,663	+31.646%
2016-10-05	7.7800	7.8800	7.7100	7.8500	+1.290%	98,643	+32.484%
2016-10-04	7.7800	7.8700	7.7300	7.7500	-0.257%	39,587	+34.194%
2016-10-03	7.6500	7.7900	7.5304	7.7700	+1.172%	124,040	+33.848%
2016-09-30	7.6900	7.7200	7.6500	7.6800	+0.392%	154,104	+35.417%
2016-09-29	7.7500	7.7500	7.6200	7.6500	-1.290%	49,488	+35.948%
2016-09-28	7.7500	7.7800	7.6500	7.7500	0.000%	53,601	+34.194%
2016-09-27	7.7500	7.7600	7.7000	7.7500	+0.389%	102,826	+34.194%
2016-09-26	7.8300	7.8700	7.7000	7.7200	-2.278%	242,234	+34.715%
2016-09-23	7.8100	7.9300	7.8100	7.9000	+0.637%	76,157	+31.646%
2016-09-22	7.6800	7.8600	7.6300	7.8500	+2.480%	243,296	+32.484%
2016-09-21	7.6900	7.7000	7.5400	7.6600	-0.390%	118,361	+35.770%
2016-09-20	7.7200	7.7400	7.6400	7.6900	+0.392%	36,345	+35.241%
2016-09-19	7.6500	7.7300	7.6500	7.6600	+0.393%	36,496	+35.770%
2016-09-16	7.6400	7.6600	7.5800	7.6300	-0.131%	196,578	+36.304%
2016-09-15	7.5900	7.6500	7.5600	7.6400	+0.659%	41,536	+36.126%
2016-09-14	7.5700	7.6700	7.5600	7.5900	-0.784%	75,010	+37.022%
2016-09-13	7.7100	7.7200	7.5800	7.6500	-1.544%	36,258	+35.948%
2016-09-12	7.7200	7.7900	7.6300	7.7700	+0.778%	46,503	+33.848%
2016-09-09	7.8500	7.8500	7.7000	7.7100	-2.157%	60,596	+34.890%
2016-09-08	7.8800	7.9000	7.8300	7.8800	+0.254%	43,533	+31.980%
2016-09-07	7.8800	7.9000	7.8010	7.8600	0.000%	68,589	+32.316%
2016-09-06	7.8900	7.9200	7.8200	7.8600	-0.380%	60,445	+32.316%
2016-09-02	7.8600	7.9300	7.7800	7.8900	+0.766%	78,732	+31.812%
2016-09-01	7.7800	7.8400	7.6800	7.8300	+0.385%	56,854	+32.822%
2016-08-31	7.8700	7.9000	7.7200	7.8000	-0.889%	106,613	+33.333%
2016-08-30	7.8100	7.9000	7.8000	7.8700	+1.287%	103,114	+32.147%
2016-08-29	7.7600	7.8100	7.6107	7.7700	+0.648%	89,170	+33.848%
2016-08-26	7.7400	7.7700	7.6700	7.7200	-0.065%	41,856	+34.715%
2016-08-25	7.6500	7.7800	7.6400	7.7250	+0.849%	270,614	+34.628%
2016-08-24	7.6900	7.7000	7.6000	7.6600	+0.131%	56,279	+35.770%
2016-08-23	7.6400	7.6600	7.5900	7.6500	-0.131%	52,574	+35.948%
2016-08-22	7.5400	7.7000	7.5400	7.6600	+0.922%	65,674	+35.770%
2016-08-19	7.6000	7.6200	7.5500	7.5900	-0.263%	176,824	+37.022%
2016-08-18	7.6200	7.6400	7.5700	7.6100	+0.264%	54,209	+36.662%
2016-08-17	7.6300	7.6300	7.5500	7.5900	+0.132%	34,275	+37.022%
2016-08-16	7.6000	7.6100	7.5500	7.5800	-0.263%	32,712	+37.203%
2016-08-15	7.5700	7.6800	7.5600	7.6000	+0.396%	53,947	+36.842%
2016-08-12	7.5400	7.6000	7.5200	7.5700	0.000%	43,206	+37.384%

.dark-mode .fn188p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fn188p{ color: #333333; background-color: white; border: 2px solid #333333; }BKMUBank Mutual Corp.stock NASDAQ

BKMU
Bank Mutual Corp.
stock NASDAQ