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 31, 2020 31.49 31.49 31.49 351,278 +0.32(+1.02%)
Dec 30, 2020 30.74 31.50 30.74 31.17 351,278 +0.43(+1.38%)
Dec 29, 2020 31.48 31.76 30.50 30.74 424,176 -0.74(-2.36%)
Dec 28, 2020 31.43 32.00 31.04 31.49 536,459 +0.58(+1.87%)
Dec 24, 2020 31.44 31.44 30.55 30.91 212,631 -0.33(-1.04%)
Dec 23, 2020 30.60 31.39 30.41 31.23 507,244 +1.00(+3.29%)
Dec 22, 2020 30.40 30.79 29.95 30.24 483,534 -0.07(-0.24%)
Dec 21, 2020 30.03 30.63 29.85 30.31 619,158 +0.33(+1.09%)
Dec 18, 2020 30.73 31.30 29.76 29.98 1,944,173 -0.71(-2.30%)
Dec 17, 2020 31.41 31.67 30.55 30.69 514,319 -0.52(-1.65%)
Dec 16, 2020 30.71 31.46 30.45 31.21 915,640 +0.60(+1.95%)
Dec 15, 2020 30.27 30.95 29.97 30.61 867,261 +1.26(+4.29%)
Dec 14, 2020 29.74 29.96 29.14 29.35 673,549 +0.15(+0.53%)
Dec 11, 2020 29.19 29.65 29.11 29.20 536,384 -0.50(-1.68%)
Dec 10, 2020 28.91 29.88 28.91 29.69 717,075 +0.34(+1.14%)
Dec 09, 2020 29.11 29.52 28.87 29.36 556,968 +0.64(+2.24%)
Dec 08, 2020 27.96 28.84 27.96 28.72 529,996 +0.32(+1.12%)
Dec 07, 2020 28.29 28.56 27.84 28.40 515,041 +0.21(+0.74%)
Dec 04, 2020 27.73 28.23 27.49 28.19 470,993 +0.96(+3.52%)
Dec 03, 2020 27.11 27.51 26.84 27.23 662,323 +0.27(+1.01%)
Dec 02, 2020 26.56 27.13 26.25 26.96 668,736 +0.44(+1.67%)
Dec 01, 2020 26.63 27.01 26.37 26.52 501,398 +0.71(+2.74%)
Nov 30, 2020 27.01 27.39 25.71 25.81 695,648 -1.49(-5.47%)
Nov 27, 2020 27.20 27.56 26.59 27.30 256,041 -0.17(-0.63%)
Nov 25, 2020 27.59 27.96 27.20 27.48 463,813 -0.59(-2.10%)
Nov 24, 2020 27.47 28.55 27.39 28.06 850,216 +1.29(+4.84%)
Nov 23, 2020 27.41 27.43 26.76 26.77 1,215,856 -0.05(-0.20%)
Nov 20, 2020 26.51 26.83 26.02 26.82 746,144 +0.05(+0.17%)
Nov 19, 2020 26.14 26.84 25.96 26.78 408,544 +0.37(+1.41%)
Nov 18, 2020 27.18 27.53 26.41 26.41 618,673 -0.50(-1.85%)
Nov 17, 2020 26.31 27.01 26.08 26.91 575,692 -0.13(-0.47%)
Nov 16, 2020 26.95 27.35 26.52 27.03 719,647 +1.23(+4.77%)
Nov 13, 2020 25.13 26.06 25.00 25.80 695,444 +0.99(+3.98%)
Nov 12, 2020 24.71 25.16 24.35 24.81 825,431 -0.55(-2.18%)
Nov 11, 2020 26.66 26.71 25.00 25.37 595,555 -1.29(-4.86%)
Nov 10, 2020 25.88 26.83 25.55 26.66 865,277 +1.15(+4.51%)
Nov 09, 2020 24.20 26.53 24.12 25.51 1,199,145 +3.75(+17.22%)
Nov 06, 2020 22.86 23.13 21.70 21.76 568,748 -0.82(-3.65%)
Nov 05, 2020 21.63 22.87 21.63 22.59 748,492 +1.02(+4.74%)
Nov 04, 2020 22.90 22.90 21.55 21.56 822,561 -2.21(-9.29%)
Nov 03, 2020 23.94 24.24 23.56 23.77 618,272 +0.44(+1.90%)
Nov 02, 2020 23.27 23.53 22.70 23.33 653,408 +0.47(+2.06%)
Oct 30, 2020 22.31 23.17 22.31 22.86 580,567 +0.37(+1.65%)
Oct 29, 2020 21.69 22.63 21.09 22.49 697,842 +0.56(+2.56%)
Oct 28, 2020 22.18 22.90 21.60 21.93 896,869 -1.00(-4.38%)
Oct 27, 2020 23.59 23.86 22.93 22.93 851,015 -0.85(-3.58%)
Oct 26, 2020 23.95 24.12 23.30 23.78 607,442 -0.61(-2.49%)
Oct 23, 2020 24.49 24.83 23.85 24.39 611,606 +0.15(+0.64%)
Oct 22, 2020 22.56 24.29 22.51 24.24 750,039 +1.70(+7.55%)
Oct 21, 2020 22.33 22.73 22.32 22.53 377,345 +0.12(+0.53%)
Oct 20, 2020 22.39 22.84 22.23 22.42 408,838 +0.60(+2.74%)
Oct 19, 2020 22.28 22.52 21.76 21.82 411,277 -0.30(-1.35%)
Oct 16, 2020 21.97 22.25 21.37 22.12 709,362 +0.07(+0.33%)
Oct 15, 2020 21.00 22.06 20.94 22.04 657,342 +0.74(+3.49%)
Oct 14, 2020 21.52 21.91 21.28 21.30 425,977 -0.30(-1.38%)
Oct 13, 2020 22.05 22.05 21.39 21.60 599,330 -0.60(-2.71%)
Oct 12, 2020 21.72 22.26 21.68 22.20 558,277 +0.37(+1.68%)
Oct 09, 2020 22.52 22.52 21.72 21.83 571,108 -0.38(-1.70%)
Oct 08, 2020 22.22 22.35 21.84 22.21 491,413 +0.39(+1.77%)
Oct 07, 2020 21.65 22.25 21.58 21.83 940,721 +0.53(+2.48%)
Oct 06, 2020 21.82 22.48 21.27 21.30 1,042,571 -0.18(-0.83%)
Oct 05, 2020 20.93 21.57 20.75 21.48 1,081,290 +0.87(+4.22%)
Oct 02, 2020 19.34 20.71 19.27 20.61 717,315 +0.74(+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.