Skip to main content

BankUnited Inc (NY: BKU )

28.00 -0.17 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 30.55 30.55 30.55 0 +0.14(+0.45%)
Dec 29, 2016 30.58 30.72 30.24 30.41 615,423 -0.17(-0.56%)
Dec 28, 2016 30.91 30.91 30.45 30.58 501,577 -0.31(-1.00%)
Dec 27, 2016 30.82 30.94 30.69 30.89 277,183 +0.22(+0.71%)
Dec 23, 2016 30.67 30.67 30.67 0 +0.13(+0.42%)
Dec 22, 2016 30.62 30.82 30.41 30.54 769,300 -0.11(-0.34%)
Dec 21, 2016 30.65 30.83 30.49 30.65 576,977 +0.08(+0.27%)
Dec 20, 2016 30.56 30.69 30.23 30.57 645,774 +0.28(+0.91%)
Dec 19, 2016 30.09 30.38 29.89 30.29 833,668 +0.07(+0.24%)
Dec 16, 2016 30.68 30.74 30.04 30.22 1,519,396 -0.34(-1.11%)
Dec 15, 2016 30.37 30.78 30.09 30.56 1,300,881 +0.41(+1.34%)
Dec 14, 2016 30.45 30.91 29.90 30.15 1,267,079 -0.51(-1.67%)
Dec 13, 2016 30.43 30.74 30.17 30.66 1,241,578 +0.27(+0.88%)
Dec 12, 2016 30.80 31.03 30.30 30.39 754,749 -0.53(-1.73%)
Dec 09, 2016 30.95 31.18 30.65 30.93 993,404 -0.05(-0.16%)
Dec 08, 2016 30.72 31.18 30.36 30.98 900,222 +0.49(+1.62%)
Dec 07, 2016 30.21 30.56 30.04 30.48 718,889 +0.27(+0.89%)
Dec 06, 2016 30.41 30.41 30.04 30.22 830,510 +0.70(+2.36%)
Dec 05, 2016 29.39 29.58 29.29 29.52 607,879 +0.44(+1.51%)
Dec 02, 2016 29.05 29.20 28.77 29.08 539,583 -0.13(-0.44%)
Dec 01, 2016 29.06 29.32 28.98 29.21 971,464 +0.49(+1.72%)
Nov 30, 2016 28.66 28.98 28.40 28.72 626,998 +0.34(+1.20%)
Nov 29, 2016 28.30 28.59 28.22 28.38 709,032 +0.20(+0.72%)
Nov 28, 2016 28.68 28.74 28.11 28.17 733,217 -0.66(-2.30%)
Nov 25, 2016 28.90 28.95 28.60 28.84 191,612 -0.01(-0.03%)
Nov 23, 2016 28.85 28.85 28.85 0 +0.10(+0.34%)
Nov 22, 2016 28.59 28.80 28.51 28.75 455,192 +0.36(+1.28%)
Nov 21, 2016 28.64 28.75 28.08 28.38 851,354 -0.18(-0.62%)
Nov 18, 2016 28.43 28.71 28.34 28.56 948,835 +0.12(+0.43%)
Nov 17, 2016 27.68 28.47 27.68 28.44 864,901 +0.73(+2.63%)
Nov 16, 2016 27.66 27.92 27.46 27.71 895,839 -0.29(-1.04%)
Nov 15, 2016 27.73 28.08 27.36 28.00 1,437,547 +0.05(+0.17%)
Nov 14, 2016 27.37 28.62 27.37 27.96 2,127,909 +0.89(+3.29%)
Nov 11, 2016 26.24 27.37 26.15 27.06 2,701,593 +0.67(+2.55%)
Nov 10, 2016 25.33 26.51 25.33 26.39 1,896,767 +1.44(+5.78%)
Nov 09, 2016 24.30 25.11 24.07 24.95 1,215,104 +1.25(+5.27%)
Nov 08, 2016 23.81 24.02 23.64 23.70 618,516 -0.30(-1.25%)
Nov 07, 2016 23.59 24.02 23.49 24.00 947,994 +0.88(+3.82%)
Nov 04, 2016 23.11 23.45 23.00 23.12 1,241,632 -0.02(-0.07%)
Nov 03, 2016 23.31 23.42 23.06 23.13 836,944 -0.11(-0.45%)
Nov 02, 2016 23.50 23.54 23.12 23.24 720,202 -0.41(-1.75%)
Nov 01, 2016 23.89 24.10 23.46 23.65 1,590,518 +0.03(+0.14%)
Oct 31, 2016 23.81 23.88 23.46 23.62 892,997 -0.16(-0.68%)
Oct 28, 2016 24.07 24.14 23.66 23.78 1,022,328 -0.28(-1.18%)
Oct 27, 2016 23.85 24.19 23.71 24.06 1,215,769 +0.35(+1.47%)
Oct 26, 2016 23.67 24.08 23.58 23.72 2,384,024 -0.05(-0.20%)
Oct 25, 2016 24.09 24.19 23.65 23.76 1,091,798 -0.34(-1.41%)
Oct 24, 2016 24.11 24.36 24.03 24.11 916,981 +0.12(+0.51%)
Oct 21, 2016 23.64 24.01 23.59 23.98 1,532,964 +0.08(+0.34%)
Oct 20, 2016 23.72 24.11 22.80 23.90 2,520,705 -0.06(-0.24%)
Oct 19, 2016 23.41 24.03 23.41 23.96 2,000,193 +0.49(+2.07%)
Oct 18, 2016 23.52 23.58 23.21 23.47 1,067,574 +0.24(+1.01%)
Oct 17, 2016 23.59 23.67 23.18 23.24 1,236,684 -0.33(-1.41%)
Oct 14, 2016 23.67 23.84 23.43 23.57 901,370 +0.28(+1.18%)
Oct 13, 2016 23.59 23.81 23.05 23.29 1,235,039 -0.58(-2.44%)
Oct 12, 2016 23.97 24.13 23.85 23.88 676,912 -0.14(-0.57%)
Oct 11, 2016 24.35 24.51 23.88 24.01 701,524 -0.47(-1.91%)
Oct 10, 2016 24.43 24.60 24.42 24.48 805,666 +0.19(+0.80%)
Oct 07, 2016 24.51 24.57 24.13 24.29 1,889,871 -0.29(-1.18%)
Oct 06, 2016 24.39 24.63 24.28 24.58 1,024,378 +0.23(+0.96%)
Oct 05, 2016 24.39 24.63 24.28 24.34 2,029,139 +0.08(+0.33%)
Oct 04, 2016 24.06 24.35 24.04 24.26 1,175,462 +0.20(+0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.