BankUnited Inc (NY: BKU )

29.29 USD +0.78 (+2.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 29.42 29.84 29.13 29.29 453,926 +0.78(+2.74%)
Nov 30, 2020 29.84 30.25 28.40 28.51 629,785 -1.65(-5.47%)
Nov 27, 2020 30.05 30.44 29.37 30.16 231,800 -0.19(-0.63%)
Nov 25, 2020 30.47 30.88 30.05 30.35 419,900 -0.65(-2.10%)
Nov 24, 2020 30.34 31.54 30.25 31.00 769,718 +1.43(+4.84%)
Nov 23, 2020 30.28 30.30 29.56 29.57 1,100,740 -0.06(-0.20%)
Nov 20, 2020 29.28 29.64 28.74 29.63 675,500 +0.05(+0.17%)
Nov 19, 2020 28.87 29.65 28.67 29.58 369,864 +0.41(+1.41%)
Nov 18, 2020 30.02 30.41 29.17 29.17 560,098 -0.55(-1.85%)
Nov 17, 2020 29.06 29.84 28.81 29.72 521,186 -0.14(-0.47%)
Nov 16, 2020 29.77 30.21 29.29 29.86 651,512 +1.36(+4.77%)
Nov 13, 2020 27.76 28.79 27.62 28.50 629,600 +1.09(+3.98%)
Nov 12, 2020 27.29 27.79 26.89 27.41 747,280 -0.61(-2.18%)
Nov 11, 2020 29.45 29.50 27.61 28.02 539,169 -1.43(-4.86%)
Nov 10, 2020 28.59 29.64 28.22 29.45 783,353 +1.27(+4.51%)
Nov 09, 2020 26.73 29.31 26.64 28.18 1,085,611 +4.14(+17.22%)
Nov 06, 2020 25.25 25.55 23.97 24.04 514,900 -0.91(-3.65%)
Nov 05, 2020 23.89 25.26 23.89 24.95 677,626 +1.13(+4.74%)
Nov 04, 2020 25.30 25.30 23.80 23.82 744,682 -2.44(-9.29%)
Nov 03, 2020 26.44 26.78 26.02 26.26 559,735 +0.49(+1.90%)
Nov 02, 2020 25.70 26.00 25.07 25.77 591,544 +0.52(+2.06%)
Oct 30, 2020 24.64 25.59 24.64 25.25 525,600 +0.41(+1.65%)
Oct 29, 2020 23.96 25.00 23.30 24.84 631,771 +0.62(+2.56%)
Oct 28, 2020 24.50 25.30 23.86 24.22 811,954 -1.11(-4.38%)
Oct 27, 2020 26.06 26.36 25.33 25.33 770,442 -0.94(-3.58%)
Oct 26, 2020 26.45 26.64 25.74 26.27 549,930 -0.67(-2.49%)
Oct 23, 2020 27.05 27.43 26.34 26.94 553,700 +0.17(+0.64%)
Oct 22, 2020 24.92 26.83 24.86 26.77 679,026 +1.88(+7.55%)
Oct 21, 2020 24.66 25.11 24.65 24.89 341,619 +0.13(+0.53%)
Oct 20, 2020 24.73 25.23 24.56 24.76 370,130 +0.66(+2.74%)
Oct 19, 2020 24.61 24.88 24.04 24.10 372,338 -0.33(-1.35%)
Oct 16, 2020 24.27 24.58 23.61 24.43 642,200 +0.08(+0.33%)
Oct 15, 2020 23.20 24.37 23.13 24.35 595,006 +0.82(+3.48%)
Oct 14, 2020 23.77 24.20 23.51 23.53 385,646 -0.56(-2.32%)
Oct 13, 2020 24.59 24.59 23.85 24.09 537,406 -0.67(-2.71%)
Oct 12, 2020 24.22 24.82 24.17 24.76 500,595 +0.41(+1.68%)
Oct 09, 2020 25.11 25.11 24.23 24.35 512,100 -0.42(-1.70%)
Oct 08, 2020 24.78 24.93 24.36 24.77 440,639 +0.43(+1.77%)
Oct 07, 2020 24.15 24.81 24.07 24.34 843,523 +0.59(+2.48%)
Oct 06, 2020 24.33 25.07 23.72 23.75 934,850 -0.20(-0.84%)
Oct 05, 2020 23.34 24.06 23.14 23.95 969,568 +0.97(+4.22%)
Oct 02, 2020 21.57 23.10 21.49 22.98 643,200 +0.82(+3.70%)
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.