Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, November 30, 2009, 4:18AM ET - U.S. Markets open in 5 hours and 12 minutes. Dow Down 1.48% Nasdaq  0.00%
Bank Mutual Corporation (BKMU)On Nov 27: 7.01   0.00 (0.00%)  
MORE ON BKMU
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
27-Nov-096.917.166.847.0174,9007.01
25-Nov-097.207.267.007.0346,4007.03
24-Nov-097.217.246.997.1344,3007.13
23-Nov-097.127.477.127.22109,1007.22
20-Nov-096.887.056.857.00166,0007.00
19-Nov-097.047.096.856.91102,9006.91
18-Nov-096.997.096.907.09124,9007.09
17-Nov-097.047.066.947.00102,1007.00
16-Nov-097.057.246.967.00206,8007.00
13-Nov-097.157.336.816.97210,3006.97
12-Nov-097.217.437.057.14233,0007.14
11-Nov-096.967.286.897.20340,0007.20
10-Nov-097.007.036.776.88223,2006.88
10-Nov-09 $ 0.07 Dividend
9-Nov-097.047.076.997.06115,4006.99
6-Nov-097.007.086.937.00114,5006.93
5-Nov-097.057.076.997.01143,3006.94
4-Nov-097.027.096.907.00339,0006.93
3-Nov-096.867.086.806.97281,2006.90
2-Nov-097.097.126.816.90197,6006.83
30-Oct-097.077.156.957.02214,5006.95
29-Oct-097.247.277.007.13201,0007.06
28-Oct-097.087.866.517.15434,9007.08
27-Oct-097.467.557.067.07168,5007.00
26-Oct-097.687.717.297.47145,6007.40
23-Oct-097.817.957.507.53108,8007.46
22-Oct-097.757.847.477.79159,1007.71
21-Oct-098.258.597.617.71175,3007.63
20-Oct-098.468.588.298.3080,9008.22
19-Oct-098.668.728.448.4760,5008.39
16-Oct-098.718.748.508.6076,7008.51
15-Oct-098.708.808.618.7591,0008.66
14-Oct-098.738.808.588.7488,3008.65
13-Oct-098.758.858.498.6363,4008.54
12-Oct-098.888.888.658.7333,7008.64
9-Oct-098.598.858.598.84155,9008.75
8-Oct-098.798.838.598.60144,0008.51
7-Oct-098.778.778.618.7244,3008.63
6-Oct-098.798.808.558.7977,2008.70
5-Oct-098.748.818.618.7176,5008.62
2-Oct-098.658.858.658.67100,3008.58
1-Oct-098.829.048.718.72142,8008.63
30-Sep-099.089.088.778.84161,8008.75
29-Sep-098.989.118.979.05104,6008.96
28-Sep-098.879.078.819.02111,8008.93
25-Sep-098.708.918.708.86123,2008.77
24-Sep-098.818.938.688.74200,7008.65
23-Sep-098.718.878.658.80211,9008.71
22-Sep-098.708.788.558.70267,1008.61
21-Sep-098.558.828.558.61130,9008.52
18-Sep-098.798.858.378.66252,2008.57
17-Sep-098.838.908.708.7693,0008.67
16-Sep-098.458.828.458.82146,2008.73
15-Sep-098.608.808.378.45175,1008.37
14-Sep-098.508.768.508.62135,0008.53
11-Sep-098.758.788.558.5585,4008.47
10-Sep-098.778.988.598.72145,0008.63
9-Sep-098.618.888.608.80136,6008.71
8-Sep-098.689.108.528.59204,5008.50
4-Sep-098.668.748.368.57192,5008.49
3-Sep-098.748.978.518.6686,3008.57
2-Sep-098.738.878.638.7193,6008.62
1-Sep-098.799.008.738.76199,1008.67
31-Aug-098.879.008.658.79171,1008.70
28-Aug-099.159.218.838.8389,8008.74
27-Aug-099.169.258.819.1078,1009.01
26-Aug-099.199.388.909.11145,3009.02
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions