Skip to main content

BankUnited Inc (NY: BKU )

28.22 +0.05 (+0.18%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 17.22 18.06 17.12 17.92 1,088,871 +0.48(+2.74%)
Jun 29, 2020 16.82 17.69 16.68 17.45 1,808,689 +1.42(+8.83%)
Jun 26, 2020 17.57 17.69 15.94 16.03 10,966,464 -2.02(-11.18%)
Jun 25, 2020 17.14 18.07 17.07 18.05 1,365,061 +0.79(+4.56%)
Jun 24, 2020 17.93 17.98 17.17 17.26 904,801 -1.01(-5.52%)
Jun 23, 2020 18.98 19.29 18.26 18.27 1,048,699 -0.31(-1.67%)
Jun 22, 2020 18.22 18.76 18.05 18.58 1,175,938 +0.19(+1.01%)
Jun 19, 2020 19.16 19.16 18.00 18.39 1,859,190 -0.34(-1.80%)
Jun 18, 2020 18.35 19.30 17.94 18.73 1,130,004 +0.02(+0.09%)
Jun 17, 2020 18.85 18.98 18.34 18.71 1,241,364 -0.06(-0.33%)
Jun 16, 2020 19.19 19.25 18.08 18.77 1,380,804 +0.79(+4.38%)
Jun 15, 2020 16.94 18.25 16.82 17.99 1,527,312 +0.03(+0.15%)
Jun 12, 2020 18.14 18.43 17.33 17.96 1,253,281 +0.96(+5.68%)
Jun 11, 2020 17.47 18.10 16.83 16.99 1,128,632 -2.16(-11.28%)
Jun 10, 2020 20.36 20.54 19.13 19.15 1,290,378 -1.50(-7.28%)
Jun 09, 2020 20.78 21.01 20.15 20.66 1,266,940 -0.94(-4.34%)
Jun 08, 2020 21.34 21.71 21.07 21.60 1,877,481 +1.48(+7.35%)
Jun 05, 2020 21.11 21.44 19.71 20.12 1,890,485 +1.11(+5.82%)
Jun 04, 2020 17.84 19.04 17.48 19.01 2,095,036 +1.12(+6.28%)
Jun 03, 2020 17.39 18.18 17.07 17.89 1,318,189 +1.23(+7.39%)
Jun 02, 2020 17.13 17.33 16.49 16.66 1,434,944 -0.19(-1.16%)
Jun 01, 2020 16.51 17.10 16.29 16.85 1,353,574 +0.50(+3.03%)
May 29, 2020 16.37 16.73 16.00 16.36 1,550,304 -0.43(-2.58%)
May 28, 2020 17.41 17.41 16.41 16.79 1,830,694 -0.25(-1.45%)
May 27, 2020 16.23 17.08 15.87 17.04 1,615,573 +1.62(+10.51%)
May 26, 2020 14.83 15.58 14.69 15.42 1,708,779 +1.36(+9.70%)
May 22, 2020 14.19 14.34 13.65 14.06 1,692,771 -0.11(-0.75%)
May 21, 2020 13.87 14.39 13.75 14.16 1,272,041 +0.29(+2.11%)
May 20, 2020 13.45 13.88 13.36 13.87 1,210,586 +0.73(+5.52%)
May 19, 2020 13.65 13.75 12.90 13.14 1,565,242 -0.71(-5.11%)
May 18, 2020 13.16 13.92 13.00 13.85 1,589,902 +1.47(+11.87%)
May 15, 2020 12.93 13.06 12.31 12.38 973,995 -0.78(-5.92%)
May 14, 2020 12.40 13.31 11.92 13.16 1,015,354 +0.50(+3.91%)
May 13, 2020 13.53 13.62 12.58 12.67 1,094,792 -1.00(-7.32%)
May 12, 2020 14.41 14.68 13.61 13.67 1,472,431 -0.67(-4.69%)
May 11, 2020 15.54 15.56 14.34 14.34 1,242,082 -1.50(-9.45%)
May 08, 2020 15.21 15.95 15.09 15.83 577,438 +1.03(+6.93%)
May 07, 2020 14.75 15.48 14.74 14.81 724,207 +0.21(+1.46%)
May 06, 2020 15.77 15.92 14.60 14.60 706,489 -1.05(-6.73%)
May 05, 2020 16.51 16.81 15.63 15.65 659,905 -0.45(-2.80%)
May 04, 2020 16.14 16.34 15.71 16.10 1,112,093 -0.40(-2.41%)
May 01, 2020 17.07 17.34 16.33 16.50 877,285 -1.04(-5.91%)
Apr 30, 2020 17.26 18.15 16.81 17.53 1,681,650 -0.04(-0.25%)
Apr 29, 2020 17.80 18.30 16.53 17.58 3,754,964 -0.58(-3.22%)
Apr 28, 2020 18.31 18.44 17.84 18.16 908,389 +0.57(+3.22%)
Apr 27, 2020 16.58 17.73 16.56 17.60 910,230 +1.17(+7.11%)
Apr 24, 2020 16.12 16.65 15.99 16.43 530,777 +0.38(+2.37%)
Apr 23, 2020 16.14 16.53 15.97 16.05 577,551 +0.14(+0.89%)
Apr 22, 2020 16.63 16.91 15.71 15.91 493,358 -0.35(-2.18%)
Apr 21, 2020 15.95 16.82 15.95 16.26 771,202 -0.60(-3.57%)
Apr 20, 2020 16.15 17.25 15.83 16.86 1,166,737 +0.18(+1.06%)
Apr 17, 2020 16.22 17.01 15.72 16.68 1,566,686 +1.35(+8.83%)
Apr 16, 2020 15.52 15.52 14.74 15.33 1,350,147 -0.24(-1.54%)
Apr 15, 2020 15.91 16.06 15.44 15.57 2,098,211 -1.21(-7.23%)
Apr 14, 2020 17.79 18.07 16.33 16.78 817,883 -0.48(-2.77%)
Apr 13, 2020 18.65 18.65 16.91 17.26 1,081,422 -1.45(-7.76%)
Apr 09, 2020 17.37 18.92 17.28 18.71 1,876,448 +1.72(+10.10%)
Apr 08, 2020 16.33 17.29 16.11 17.00 626,955 +0.91(+5.66%)
Apr 07, 2020 16.56 16.88 15.80 16.08 1,447,593 +0.60(+3.84%)
Apr 06, 2020 15.41 16.04 15.03 15.49 1,038,654 +0.94(+6.44%)
Apr 03, 2020 15.83 16.00 14.36 14.55 931,143 -1.38(-8.68%)
Apr 02, 2020 15.08 16.25 15.08 15.94 1,026,937 +0.88(+5.81%)
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.