BankUnited Inc (NY: BKU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	19.66	19.73	19.13	19.16	2,582,271	-0.31(-1.59%)
Jun 26, 2013	19.33	19.52	19.20	19.47	669,281	+0.29(+1.50%)
Jun 25, 2013	18.98	19.33	18.83	19.19	959,465	+0.30(+1.60%)
Jun 24, 2013	18.91	19.03	18.77	18.88	1,159,558	-0.15(-0.77%)
Jun 21, 2013	18.96	19.10	18.81	19.03	1,619,117	+0.18(+0.98%)
Jun 20, 2013	18.68	19.00	18.49	18.85	798,293	+0.03(+0.16%)
Jun 19, 2013	18.80	18.99	18.70	18.82	740,568	+0.01(+0.08%)
Jun 18, 2013	18.87	18.87	18.75	18.80	405,834	+0.04(+0.24%)
Jun 17, 2013	18.50	18.85	18.47	18.76	626,074	+0.36(+1.96%)
Jun 14, 2013	18.60	18.66	18.31	18.40	263,943	-0.24(-1.30%)
Jun 13, 2013	18.52	18.68	18.42	18.64	359,005	+0.16(+0.88%)
Jun 12, 2013	18.63	18.70	18.40	18.48	399,241	-0.07(-0.36%)
Jun 11, 2013	18.66	18.66	18.24	18.54	555,813	-0.19(-1.02%)
Jun 10, 2013	18.77	18.77	18.63	18.74	330,577	+0.04(+0.24%)
Jun 07, 2013	18.58	18.71	18.42	18.69	434,619	+0.18(+1.00%)
Jun 06, 2013	18.32	18.52	18.27	18.51	591,608	+0.15(+0.80%)
Jun 05, 2013	18.40	18.52	18.28	18.36	692,387	-0.10(-0.56%)
Jun 04, 2013	18.19	18.61	18.08	18.46	1,221,351	+0.41(+2.24%)
Jun 03, 2013	18.25	18.37	17.81	18.06	2,375,572	-0.05(-0.28%)
May 31, 2013	18.25	18.26	18.05	18.11	2,166,872	-0.15(-0.85%)
May 30, 2013	18.38	18.55	18.25	18.26	1,283,100	-0.12(-0.64%)
May 29, 2013	18.48	18.51	18.33	18.38	880,477	-0.10(-0.56%)
May 28, 2013	18.49	18.61	18.43	18.49	221,941	+0.14(+0.76%)
May 24, 2013	18.11	18.35	18.03	18.35	237,957	+0.14(+0.77%)
May 23, 2013	18.21	18.27	17.99	18.21	357,010	-0.10(-0.56%)
May 22, 2013	18.68	18.80	18.23	18.31	616,037	-0.41(-2.17%)
May 21, 2013	18.80	18.85	18.69	18.71	229,822	-0.11(-0.59%)
May 20, 2013	18.89	18.99	18.74	18.82	314,782	-0.07(-0.35%)
May 17, 2013	18.78	18.95	18.71	18.89	602,636	+0.13(+0.67%)
May 16, 2013	18.79	19.00	18.77	18.77	240,893	-0.07(-0.35%)
May 15, 2013	18.68	18.91	18.58	18.83	551,651	+0.15(+0.79%)
May 13, 2013	18.77	18.83	18.64	18.68	225,597	-0.13(-0.70%)
May 10, 2013	18.82	18.92	18.60	18.82	423,884	-0.01(-0.04%)
May 09, 2013	18.95	19.08	18.77	18.82	369,461	-0.20(-1.05%)
May 08, 2013	19.05	19.10	18.88	19.02	543,086	-0.05(-0.27%)
May 07, 2013	18.82	19.10	18.77	19.08	677,111	+0.34(+1.81%)
May 06, 2013	18.57	18.79	18.50	18.74	251,904	+0.18(+0.95%)
May 03, 2013	18.53	18.60	18.41	18.56	268,095	+0.15(+0.80%)
May 02, 2013	18.46	18.58	18.28	18.41	235,051	-0.04(-0.20%)
May 01, 2013	18.62	18.63	18.39	18.45	451,048	-0.23(-1.22%)
Apr 30, 2013	18.40	18.68	18.26	18.68	783,640	+0.29(+1.56%)
Apr 29, 2013	18.63	18.64	18.17	18.39	681,151	-0.24(-1.30%)
Apr 26, 2013	18.80	18.80	18.60	18.63	467,513	-0.13(-0.71%)
Apr 25, 2013	18.47	18.86	18.25	18.77	1,254,280	+0.60(+3.33%)
Apr 24, 2013	18.01	18.44	17.91	18.16	478,776	+0.15(+0.82%)
Apr 23, 2013	18.17	18.26	17.96	18.01	769,523	-0.13(-0.73%)
Apr 22, 2013	18.14	18.21	18.01	18.15	251,299	+0.07(+0.41%)
Apr 19, 2013	18.05	18.13	17.88	18.07	495,327	+0.06(+0.33%)
Apr 18, 2013	18.19	18.30	17.90	18.01	370,756	-0.20(-1.09%)
Apr 17, 2013	18.38	18.47	18.13	18.21	536,426	-0.25(-1.36%)
Apr 16, 2013	18.43	18.59	18.30	18.46	826,349	+0.10(+0.52%)
Apr 15, 2013	18.69	18.77	18.36	18.37	653,066	-0.42(-2.24%)
Apr 12, 2013	18.84	18.85	18.68	18.79	439,038	-0.05(-0.27%)
Apr 11, 2013	18.89	18.91	18.75	18.84	379,748	-0.05(-0.27%)
Apr 10, 2013	18.71	18.90	18.66	18.89	493,742	+0.22(+1.18%)
Apr 09, 2013	18.64	18.80	18.64	18.67	487,571	+0.04(+0.20%)
Apr 08, 2013	18.55	18.63	18.38	18.63	305,528	+0.08(+0.44%)
Apr 05, 2013	18.34	18.57	18.34	18.55	444,440	+0.07(+0.36%)
Apr 04, 2013	18.25	18.49	18.21	18.49	423,629	+0.21(+1.13%)
Apr 03, 2013	18.77	18.77	18.23	18.28	771,946	-0.54(-2.86%)
Apr 02, 2013	18.96	19.02	18.66	18.82	551,976	-0.01(-0.04%)
Apr 01, 2013	18.91	18.91	18.75	18.82	1,002,940	-0.05(-0.27%)
Mar 28, 2013	18.94	18.94	18.76	18.88	838,027	-0.03(-0.16%)
Mar 27, 2013	18.87	18.93	18.71	18.91	585,536	-0.24(-1.27%)
Mar 26, 2013	19.08	19.15	19.04	19.15	650,149	+0.08(+0.43%)
Mar 25, 2013	18.99	19.08	18.95	19.07	1,241,532	+0.08(+0.43%)
Mar 22, 2013	18.95	19.06	18.89	18.99	1,087,867	+0.04(+0.19%)
Mar 21, 2013	18.53	18.98	18.53	18.95	1,691,111	+0.34(+1.82%)
Mar 20, 2013	18.61	18.66	18.50	18.61	816,749	+0.00(+0.00%)
Mar 19, 2013	18.40	18.62	18.21	18.61	1,783,130	+0.20(+1.08%)
Mar 18, 2013	18.12	18.42	17.84	18.41	2,174,140	+0.12(+0.64%)
Mar 15, 2013	18.49	18.68	18.15	18.29	2,352,442	-0.32(-1.74%)
Mar 14, 2013	18.67	18.73	18.49	18.62	1,491,504	-0.05(-0.28%)
Mar 13, 2013	18.80	18.82	18.28	18.67	2,084,816	-0.05(-0.28%)
Mar 12, 2013	18.64	18.85	18.60	18.72	2,144,704	+0.04(+0.24%)
Mar 11, 2013	18.60	18.77	18.60	18.68	3,262,931	+0.05(+0.28%)
Mar 08, 2013	18.82	18.87	18.46	18.63	17,143,032	-0.59(-3.07%)
Mar 07, 2013	19.80	19.82	18.84	19.22	2,443,845	-0.68(-3.41%)
Mar 06, 2013	20.67	20.73	19.78	19.89	805,985	-1.16(-5.50%)
Mar 05, 2013	20.76	21.14	20.76	21.05	211,406	+0.34(+1.64%)
Mar 04, 2013	20.63	20.81	20.50	20.71	509,215	+0.08(+0.39%)
Mar 01, 2013	20.81	20.87	20.61	20.63	437,689	-0.27(-1.27%)
Feb 28, 2013	20.64	20.97	20.63	20.90	297,035	+0.38(+1.87%)
Feb 27, 2013	20.46	20.60	20.42	20.51	242,901	+0.06(+0.29%)
Feb 26, 2013	20.25	20.48	20.15	20.45	225,050	+0.11(+0.54%)
Feb 22, 2013	20.23	20.34	20.17	20.34	108,204	+0.20(+0.99%)
Feb 21, 2013	20.39	20.39	20.05	20.14	158,160	-0.25(-1.23%)
Feb 20, 2013	20.48	20.56	20.36	20.39	204,889	-0.06(-0.29%)
Feb 19, 2013	20.39	20.48	20.31	20.45	414,926	+0.14(+0.69%)
Feb 15, 2013	20.36	20.41	20.25	20.31	106,219	+0.01(+0.04%)
Feb 14, 2013	20.28	20.39	20.14	20.31	170,515	+0.04(+0.18%)
Feb 13, 2013	20.21	20.36	20.17	20.27	192,927	+0.10(+0.51%)
Feb 12, 2013	20.08	20.22	20.08	20.17	262,249	+0.11(+0.55%)
Feb 11, 2013	19.89	20.12	19.89	20.06	109,906	+0.18(+0.93%)
Feb 08, 2013	19.87	19.98	19.70	19.87	228,428	+0.05(+0.26%)
Feb 07, 2013	19.83	19.92	19.76	19.82	160,835	-0.01(-0.07%)
Feb 06, 2013	19.77	19.94	19.71	19.83	372,329	+0.17(+0.86%)
Feb 04, 2013	19.87	19.87	19.61	19.66	237,828	-0.24(-1.22%)
Feb 01, 2013	19.90	20.04	19.78	19.91	261,334	+0.09(+0.45%)
Jan 31, 2013	19.69	19.89	19.63	19.82	309,486	+0.15(+0.79%)
Jan 30, 2013	19.83	19.89	19.55	19.66	1,846,861	-0.15(-0.74%)
Jan 29, 2013	19.45	20.02	19.38	19.81	552,056	+0.36(+1.86%)
Jan 28, 2013	19.16	19.50	19.06	19.45	373,295	+0.30(+1.58%)
Jan 25, 2013	19.16	19.23	19.08	19.15	278,904	-0.01(-0.04%)
Jan 24, 2013	19.12	19.23	18.94	19.16	243,895	+0.00(+0.00%)
Jan 23, 2013	19.08	19.16	19.02	19.16	184,078	+0.10(+0.50%)
Jan 22, 2013	18.81	19.06	18.81	19.06	297,524	+0.21(+1.09%)
Jan 18, 2013	18.90	18.97	18.75	18.85	124,457	-0.07(-0.35%)
Jan 17, 2013	18.71	19.09	18.63	18.92	409,203	+0.29(+1.58%)
Jan 16, 2013	18.57	18.75	18.55	18.63	156,028	+0.10(+0.52%)
Jan 15, 2013	18.54	18.66	18.49	18.53	207,088	-0.07(-0.40%)
Jan 14, 2013	18.69	18.83	18.58	18.60	189,859	-0.10(-0.55%)
Jan 11, 2013	18.77	18.77	18.48	18.71	129,918	-0.04(-0.24%)
Jan 10, 2013	18.68	18.94	18.60	18.75	201,598	+0.15(+0.79%)
Jan 09, 2013	18.59	18.78	18.46	18.60	164,450	-0.01(-0.04%)
Jan 08, 2013	18.68	18.71	18.46	18.61	127,087	-0.04(-0.20%)
Jan 07, 2013	18.57	18.71	18.35	18.65	233,751	+0.09(+0.48%)
Jan 04, 2013	18.57	18.60	18.40	18.56	203,712	-0.03(-0.16%)
Jan 03, 2013	18.29	18.61	18.19	18.59	384,019	+0.25(+1.37%)
Jan 02, 2013	18.32	18.40	18.01	18.34	369,468	+0.33(+1.84%)
Dec 31, 2012	17.62	18.01	17.53	18.01	202,358	+0.27(+1.54%)
Dec 28, 2012	17.61	17.79	17.60	17.73	117,011	+0.03(+0.17%)
Dec 27, 2012	18.07	18.18	17.62	17.70	338,201	-0.38(-2.08%)
Dec 26, 2012	17.84	18.10	17.76	18.08	325,346	+0.21(+1.20%)
Dec 24, 2012	17.93	17.95	17.68	17.87	81,215	-0.04(-0.25%)
Dec 21, 2012	17.76	17.95	17.76	17.91	576,252	+0.04(+0.21%)
Dec 20, 2012	17.73	17.93	17.58	17.87	334,299	+0.21(+1.17%)
Dec 19, 2012	17.11	17.68	17.08	17.67	273,741	+0.63(+3.72%)
Dec 18, 2012	17.02	17.07	16.94	17.03	432,943	+0.09(+0.52%)
Dec 17, 2012	16.85	17.03	16.85	16.95	311,669	+0.10(+0.61%)
Dec 14, 2012	16.97	17.06	16.82	16.84	207,969	-0.10(-0.61%)
Dec 13, 2012	16.95	17.04	16.94	16.95	307,663	-0.03(-0.17%)
Dec 12, 2012	17.05	17.13	16.97	16.98	357,155	-0.01(-0.09%)
Dec 11, 2012	17.12	17.15	16.95	16.99	305,339	-0.09(-0.52%)
Dec 10, 2012	17.03	17.14	16.95	17.08	362,583	+0.06(+0.35%)
Dec 07, 2012	17.31	17.31	16.93	17.02	222,111	-0.19(-1.11%)
Dec 06, 2012	17.15	17.44	17.03	17.21	258,880	+0.08(+0.47%)
Dec 05, 2012	17.21	17.35	17.04	17.13	217,962	-0.07(-0.39%)
Dec 04, 2012	17.03	17.22	17.01	17.20	198,789	-0.12(-0.68%)
Nov 30, 2012	17.31	17.31	17.14	17.31	244,666	+0.12(+0.69%)
Nov 29, 2012	17.15	17.28	17.07	17.20	237,544	+0.10(+0.56%)
Nov 28, 2012	16.93	17.19	16.92	17.10	516,804	+0.10(+0.61%)
Nov 27, 2012	17.43	17.47	16.95	17.00	261,633	-0.41(-2.37%)
Nov 26, 2012	17.31	17.53	17.17	17.41	170,696	-0.02(-0.13%)
Nov 23, 2012	16.98	17.43	16.79	17.43	55,100	+0.46(+2.69%)
Nov 21, 2012	17.08	17.13	16.89	16.98	154,061	-0.09(-0.52%)
Nov 20, 2012	16.91	17.12	16.80	17.06	180,171	-0.04(-0.26%)
Nov 19, 2012	16.93	17.16	16.92	17.11	132,550	+0.27(+1.57%)
Nov 16, 2012	16.36	16.95	16.22	16.84	272,024	+0.52(+3.16%)
Nov 15, 2012	16.33	16.45	16.22	16.33	216,537	-0.04(-0.27%)
Nov 14, 2012	16.57	16.60	16.33	16.37	161,914	-0.22(-1.33%)
Nov 13, 2012	16.73	16.79	16.56	16.59	110,515	-0.18(-1.05%)
Nov 12, 2012	16.84	16.84	16.64	16.77	82,554	-0.02(-0.13%)
Nov 09, 2012	16.79	16.95	16.67	16.79	103,309	+0.03(+0.18%)
Nov 08, 2012	16.96	17.11	16.75	16.76	122,459	-0.22(-1.30%)
Nov 07, 2012	17.45	17.47	16.86	16.98	123,731	-0.53(-3.03%)
Nov 06, 2012	17.32	17.54	17.24	17.51	63,108	+0.27(+1.58%)
Nov 05, 2012	17.41	17.41	17.04	17.24	181,989	-0.21(-1.18%)
Nov 02, 2012	17.63	17.66	17.36	17.45	125,244	-0.19(-1.09%)
Nov 01, 2012	17.53	17.77	17.40	17.64	213,260	+0.17(+0.97%)
Oct 31, 2012	17.41	17.65	17.36	17.47	126,966	+0.13(+0.72%)
Oct 26, 2012	17.31	17.34	17.34	17.34	166,806	-0.01(-0.08%)
Oct 25, 2012	17.45	17.60	17.14	17.36	205,083	-0.07(-0.42%)
Oct 24, 2012	17.47	17.54	17.38	17.43	229,546	+0.01(+0.08%)
Oct 23, 2012	17.55	17.57	17.39	17.42	151,162	-0.33(-1.87%)
Oct 19, 2012	17.71	17.75	17.54	17.75	151,147	+0.04(+0.21%)
Oct 18, 2012	17.83	17.96	17.65	17.71	138,532	-0.17(-0.95%)
Oct 17, 2012	17.73	17.93	17.65	17.88	89,979	+0.18(+1.04%)
Oct 16, 2012	18.17	18.18	17.65	17.70	329,916	-0.46(-2.56%)
Oct 15, 2012	18.18	18.29	18.13	18.16	122,178	+0.03(+0.16%)
Oct 12, 2012	18.11	18.16	18.10	18.13	391,816	-0.03(-0.16%)
Oct 11, 2012	18.14	18.21	18.06	18.16	111,130	+0.07(+0.41%)
Oct 10, 2012	18.17	18.18	18.05	18.09	151,514	-0.06(-0.33%)
Oct 09, 2012	18.40	18.43	18.10	18.15	117,558	-0.29(-1.60%)
Oct 08, 2012	18.38	18.46	18.32	18.44	107,486	+0.03(+0.16%)
Oct 05, 2012	18.45	18.49	18.38	18.41	150,029	-0.02(-0.12%)
Oct 04, 2012	18.20	18.43	18.20	18.43	134,809	+0.24(+1.30%)
Oct 03, 2012	18.12	18.24	18.09	18.20	106,838	+0.04(+0.24%)
Oct 02, 2012	18.08	18.15	18.01	18.15	171,069	+0.13(+0.69%)
Oct 01, 2012	18.15	18.21	17.95	18.03	352,178	-0.10(-0.57%)
Sep 28, 2012	18.12	18.19	18.01	18.13	142,793	-0.01(-0.04%)
Sep 27, 2012	18.23	18.24	17.93	18.14	279,885	-0.01(-0.04%)
Sep 26, 2012	18.24	18.26	18.09	18.15	120,268	-0.10(-0.56%)
Sep 25, 2012	18.40	18.43	18.24	18.25	188,571	-0.08(-0.44%)
Sep 24, 2012	18.33	18.49	18.29	18.33	379,274	-0.09(-0.48%)
Sep 21, 2012	18.73	18.73	18.29	18.42	1,441,319	-0.28(-1.50%)
Sep 20, 2012	18.77	18.81	18.63	18.70	206,770	-0.10(-0.51%)
Sep 19, 2012	18.77	18.93	18.74	18.80	455,398	+0.01(+0.08%)
Sep 18, 2012	18.60	18.82	18.49	18.78	383,687	+0.16(+0.87%)
Sep 17, 2012	18.40	18.68	18.38	18.62	548,304	+0.24(+1.32%)
Sep 14, 2012	18.27	18.45	18.26	18.38	642,083	+0.07(+0.40%)
Sep 13, 2012	18.22	18.39	18.14	18.30	287,878	+0.08(+0.45%)
Sep 12, 2012	18.07	18.31	17.88	18.22	355,195	+0.15(+0.86%)
Sep 11, 2012	17.90	18.09	17.90	18.07	175,986	+0.17(+0.95%)
Sep 10, 2012	17.98	18.07	17.81	17.90	435,346	-0.13(-0.74%)
Sep 07, 2012	18.25	18.27	17.83	18.03	666,708	-0.18(-0.97%)
Sep 06, 2012	18.23	18.37	18.10	18.21	753,675	+0.00(+0.00%)
Sep 05, 2012	18.60	18.60	18.14	18.21	626,660	-0.38(-2.02%)
Sep 04, 2012	18.60	18.63	18.44	18.58	431,247	-0.02(-0.12%)
Aug 31, 2012	18.60	18.60	18.51	18.60	313,663	+0.05(+0.28%)
Aug 30, 2012	18.56	18.68	18.34	18.55	154,084	-0.01(-0.04%)
Aug 29, 2012	18.71	18.83	18.56	18.56	486,968	-0.13(-0.67%)
Aug 27, 2012	18.71	18.78	18.68	18.68	111,893	-0.07(-0.35%)
Aug 24, 2012	18.81	18.82	18.73	18.75	172,734	-0.01(-0.04%)
Aug 23, 2012	18.79	18.82	18.75	18.76	98,258	-0.07(-0.39%)
Aug 22, 2012	18.91	18.93	18.71	18.83	175,204	-0.07(-0.39%)
Aug 21, 2012	19.27	19.30	18.87	18.91	247,079	-0.36(-1.87%)
Aug 20, 2012	19.16	19.32	19.10	19.27	233,101	+0.11(+0.58%)
Aug 17, 2012	18.97	19.30	18.91	19.16	564,136	+0.22(+1.17%)
Aug 16, 2012	18.96	19.00	18.81	18.94	169,034	-0.06(-0.31%)
Aug 15, 2012	18.94	19.02	18.88	18.99	153,125	+0.06(+0.31%)
Aug 14, 2012	19.08	19.08	18.85	18.94	325,804	-0.07(-0.35%)
Aug 13, 2012	18.94	19.08	18.85	19.00	510,922	+0.07(+0.35%)
Aug 10, 2012	18.77	18.95	18.72	18.94	203,852	+0.13(+0.67%)
Aug 09, 2012	18.57	18.94	18.54	18.81	315,711	+0.24(+1.31%)
Aug 08, 2012	18.45	18.65	18.43	18.57	110,132	+0.07(+0.40%)
Aug 07, 2012	18.29	18.80	18.28	18.49	740,398	+0.25(+1.37%)
Aug 06, 2012	18.12	18.27	18.01	18.24	180,024	+0.13(+0.69%)
Aug 03, 2012	18.10	18.14	17.95	18.12	277,114	+0.21(+1.19%)
Aug 02, 2012	17.70	17.90	17.70	17.90	212,016	+0.09(+0.50%)
Aug 01, 2012	17.96	18.05	17.79	17.82	271,062	-0.13(-0.74%)
Jul 31, 2012	17.86	18.01	17.82	17.95	227,057	+0.08(+0.45%)
Jul 30, 2012	17.72	17.96	17.72	17.87	224,645	+0.15(+0.87%)
Jul 27, 2012	17.65	17.75	17.54	17.71	466,403	+0.16(+0.92%)
Jul 26, 2012	17.68	17.68	17.48	17.55	267,312	+0.06(+0.34%)
Jul 25, 2012	17.31	18.08	17.31	17.49	855,028	+0.37(+2.15%)
Jul 24, 2012	17.35	17.51	17.12	17.12	219,880	-0.19(-1.11%)
Jul 23, 2012	17.42	17.48	17.20	17.31	257,754	-0.33(-1.88%)
Jul 20, 2012	17.65	17.72	17.55	17.65	175,275	-0.08(-0.46%)
Jul 19, 2012	17.73	17.90	17.69	17.73	109,150	+0.05(+0.29%)
Jul 18, 2012	17.72	17.78	17.65	17.68	99,695	-0.09(-0.50%)
Jul 17, 2012	17.76	17.77	17.57	17.76	170,489	+0.08(+0.46%)
Jul 16, 2012	17.42	17.74	17.42	17.68	462,267	+0.27(+1.52%)
Jul 13, 2012	17.12	17.42	17.06	17.42	294,142	+0.32(+1.85%)
Jul 12, 2012	17.04	17.21	16.84	17.10	312,020	+0.01(+0.09%)
Jul 11, 2012	17.15	17.25	17.01	17.09	178,262	-0.01(-0.09%)
Jul 10, 2012	17.32	17.32	17.03	17.10	135,722	-0.13(-0.73%)
Jul 09, 2012	17.56	17.56	17.13	17.23	114,573	-0.31(-1.76%)
Jul 06, 2012	17.45	17.59	17.45	17.54	139,647	+0.01(+0.04%)
Jul 05, 2012	17.51	17.73	17.31	17.53	238,368	-0.01(-0.08%)
Jul 03, 2012	17.28	17.77	17.28	17.54	188,428	+0.26(+1.49%)