BankUnited Inc (NY: BKU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.19	16.54	15.82	16.17	1,567,962	-0.43(-2.58%)
May 28, 2020	17.21	17.21	16.23	16.60	1,851,546	-0.24(-1.45%)
May 27, 2020	16.05	16.89	15.69	16.85	1,633,975	+1.60(+10.51%)
May 26, 2020	14.67	15.41	14.53	15.25	1,728,243	+1.35(+9.70%)
May 22, 2020	14.03	14.18	13.50	13.90	1,712,052	-0.11(-0.75%)
May 21, 2020	13.71	14.23	13.59	14.00	1,286,530	+0.29(+2.11%)
May 20, 2020	13.30	13.73	13.21	13.71	1,224,375	+0.72(+5.52%)
May 19, 2020	13.49	13.60	12.76	13.00	1,583,071	-0.70(-5.11%)
May 18, 2020	13.01	13.77	12.86	13.70	1,608,011	+1.45(+11.87%)
May 15, 2020	12.79	12.92	12.17	12.24	985,090	-0.77(-5.92%)
May 14, 2020	12.26	13.16	11.79	13.01	1,026,919	+0.49(+3.91%)
May 13, 2020	13.38	13.47	12.44	12.52	1,107,262	-0.99(-7.32%)
May 12, 2020	14.25	14.51	13.46	13.51	1,489,203	-0.67(-4.69%)
May 11, 2020	15.37	15.38	14.18	14.18	1,256,230	-1.48(-9.45%)
May 08, 2020	15.04	15.77	14.92	15.66	584,015	+1.02(+6.93%)
May 07, 2020	14.59	15.31	14.57	14.64	732,456	+0.21(+1.46%)
May 06, 2020	15.60	15.74	14.43	14.43	714,537	-1.04(-6.73%)
May 05, 2020	16.32	16.62	15.46	15.47	667,421	-0.45(-2.80%)
May 04, 2020	15.96	16.16	15.53	15.92	1,124,760	-0.39(-2.41%)
May 01, 2020	16.87	17.14	16.15	16.31	887,278	-1.02(-5.91%)
Apr 30, 2020	17.07	17.95	16.62	17.34	1,700,805	-0.04(-0.25%)
Apr 29, 2020	17.60	18.10	16.34	17.38	3,797,734	-0.58(-3.22%)
Apr 28, 2020	18.11	18.23	17.63	17.96	918,736	+0.56(+3.22%)
Apr 27, 2020	16.39	17.53	16.37	17.40	920,598	+1.16(+7.11%)
Apr 24, 2020	15.94	16.47	15.81	16.24	536,823	+0.38(+2.37%)
Apr 23, 2020	15.95	16.34	15.79	15.87	584,129	+0.14(+0.89%)
Apr 22, 2020	16.44	16.72	15.53	15.73	498,978	-0.35(-2.18%)
Apr 21, 2020	15.77	16.63	15.77	16.08	779,986	-0.60(-3.57%)
Apr 20, 2020	15.97	17.06	15.66	16.67	1,180,027	+0.18(+1.06%)
Apr 17, 2020	16.04	16.82	15.54	16.50	1,584,531	+1.34(+8.83%)
Apr 16, 2020	15.34	15.34	14.57	15.16	1,365,526	-0.24(-1.54%)
Apr 15, 2020	15.73	15.88	15.26	15.39	2,122,111	-1.20(-7.23%)
Apr 14, 2020	17.59	17.86	16.15	16.59	827,199	-0.47(-2.77%)
Apr 13, 2020	18.44	18.44	16.72	17.07	1,093,740	-1.44(-7.76%)
Apr 09, 2020	17.18	18.70	17.09	18.50	1,897,821	+1.70(+10.10%)
Apr 08, 2020	16.15	17.09	15.93	16.80	634,096	+0.90(+5.66%)
Apr 07, 2020	16.37	16.69	15.62	15.90	1,464,082	+0.59(+3.84%)
Apr 06, 2020	15.24	15.86	14.86	15.31	1,050,485	+0.93(+6.44%)
Apr 03, 2020	15.65	15.82	14.20	14.39	941,749	-1.37(-8.68%)
Apr 02, 2020	14.91	16.07	14.91	15.76	1,038,635	+0.87(+5.81%)
Apr 01, 2020	15.12	15.50	14.57	14.89	682,190	-1.30(-8.02%)
Mar 31, 2020	16.20	16.53	15.77	16.19	738,549	-0.19(-1.16%)
Mar 30, 2020	16.51	16.78	15.66	16.38	821,302	-0.37(-2.22%)
Mar 27, 2020	16.83	17.31	16.52	16.75	995,114	-0.87(-4.91%)
Mar 26, 2020	16.00	17.73	15.63	17.62	1,271,875	+1.82(+11.51%)
Mar 25, 2020	15.18	16.41	14.80	15.80	1,313,277	+0.80(+5.31%)
Mar 24, 2020	14.28	15.41	14.16	15.00	1,518,240	+1.47(+10.88%)
Mar 23, 2020	15.70	15.84	13.44	13.53	1,814,848	-2.45(-15.33%)
Mar 20, 2020	16.96	17.81	15.72	15.98	1,348,111	-0.69(-4.15%)
Mar 19, 2020	13.77	17.01	12.55	16.67	2,066,071	+2.55(+18.09%)
Mar 18, 2020	18.54	18.77	13.42	14.12	1,956,465	-5.28(-27.22%)
Mar 17, 2020	19.65	20.20	17.99	19.40	1,959,833	+0.02(+0.09%)
Mar 16, 2020	19.05	20.09	18.43	19.38	1,771,260	-2.39(-10.97%)
Mar 13, 2020	21.13	21.77	19.90	21.77	1,585,137	+1.85(+9.30%)
Mar 12, 2020	20.33	21.92	19.69	19.92	1,211,130	-2.03(-9.23%)
Mar 11, 2020	22.29	22.82	21.68	21.95	1,645,619	-0.94(-4.12%)
Mar 10, 2020	21.82	22.92	21.63	22.89	2,040,823	+1.87(+8.90%)
Mar 09, 2020	22.05	22.97	21.01	21.02	1,469,477	-2.87(-12.00%)
Mar 06, 2020	23.75	24.54	23.54	23.89	1,489,380	-0.81(-3.29%)
Mar 05, 2020	25.26	25.49	24.62	24.70	1,052,118	-1.43(-5.47%)
Mar 04, 2020	25.78	26.21	25.11	26.13	1,317,743	+0.43(+1.68%)
Mar 03, 2020	26.66	27.00	25.63	25.69	1,411,353	-1.06(-3.95%)