BankUnited Inc (NY: BKU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	18.53	18.71	17.75	18.11	1,001,164	-0.77(-4.06%)
May 30, 2023	18.91	18.97	18.40	18.88	961,715	+0.11(+0.56%)
May 26, 2023	18.57	18.86	18.19	18.77	617,968	+0.27(+1.45%)
May 25, 2023	18.21	18.66	17.92	18.50	715,193	+0.09(+0.47%)
May 24, 2023	18.90	19.00	18.36	18.42	871,227	-0.78(-4.04%)
May 23, 2023	18.85	19.98	18.64	19.19	1,586,336	+0.79(+4.32%)
May 22, 2023	17.99	18.45	17.72	18.40	783,618	+0.59(+3.33%)
May 19, 2023	18.36	18.57	17.11	17.81	1,452,444	-0.36(-2.00%)
May 18, 2023	17.71	18.35	17.57	18.17	1,638,977	+0.34(+1.88%)
May 17, 2023	16.85	18.05	16.70	17.83	1,319,541	+1.62(+9.98%)
May 16, 2023	16.68	17.25	16.21	16.22	768,041	-0.67(-3.97%)
May 15, 2023	15.80	17.14	15.70	16.89	1,535,245	+1.21(+7.69%)
May 12, 2023	15.92	15.92	15.15	15.68	1,181,388	-0.12(-0.79%)
May 11, 2023	15.48	16.04	15.31	15.80	1,296,180	-0.04(-0.24%)
May 10, 2023	16.93	16.98	15.68	15.84	1,164,706	-0.65(-3.95%)
May 09, 2023	16.32	16.89	15.74	16.49	1,733,697	-0.07(-0.40%)
May 08, 2023	17.90	18.06	16.50	16.56	1,282,897	-0.85(-4.89%)
May 05, 2023	17.74	18.11	16.92	17.41	2,126,698	+0.55(+3.23%)
May 04, 2023	17.39	17.71	15.82	16.87	2,494,316	-1.34(-7.36%)
May 03, 2023	18.76	19.38	18.14	18.21	1,566,273	-0.34(-1.81%)
May 02, 2023	20.45	20.45	18.13	18.54	2,509,001	-1.96(-9.57%)
May 01, 2023	21.49	21.73	20.50	20.50	1,389,943	-1.08(-5.01%)
Apr 28, 2023	21.06	21.95	21.06	21.59	1,674,516	+0.45(+2.13%)
Apr 27, 2023	20.73	21.25	20.62	21.14	1,792,539	+0.48(+2.32%)
Apr 26, 2023	20.10	20.92	19.92	20.66	1,690,972	+0.69(+3.45%)
Apr 25, 2023	18.89	20.18	18.23	19.97	2,427,043	-0.63(-3.07%)
Apr 24, 2023	20.35	20.87	20.27	20.60	1,062,989	+0.30(+1.46%)
Apr 21, 2023	20.31	20.34	19.79	20.30	919,517	-0.10(-0.47%)
Apr 20, 2023	20.37	20.56	20.03	20.40	1,276,637	-0.51(-2.43%)
Apr 19, 2023	19.74	21.07	19.55	20.91	1,258,072	+1.28(+6.54%)
Apr 18, 2023	20.14	20.14	19.18	19.62	1,035,559	-0.55(-2.71%)
Apr 17, 2023	19.50	20.29	19.17	20.17	1,107,338	+0.52(+2.63%)
Apr 14, 2023	20.95	21.10	19.21	19.65	1,039,465	-0.77(-3.75%)
Apr 13, 2023	20.21	20.67	19.79	20.42	874,177	+0.26(+1.28%)
Apr 12, 2023	20.61	20.92	19.91	20.16	953,271	-0.23(-1.13%)
Apr 11, 2023	20.60	20.81	20.26	20.39	1,072,165	-0.05(-0.23%)
Apr 10, 2023	20.21	20.62	19.97	20.44	1,110,767	+0.12(+0.60%)
Apr 06, 2023	19.80	20.33	19.60	20.32	774,865	+0.58(+2.92%)
Apr 05, 2023	19.93	20.20	19.48	19.74	1,290,477	-0.68(-3.33%)
Apr 04, 2023	21.01	21.30	19.83	20.42	1,319,258	-0.67(-3.18%)
Apr 03, 2023	21.49	21.66	20.83	21.09	753,917	-0.26(-1.20%)
Mar 31, 2023	21.34	21.54	20.88	21.35	1,201,921	+0.30(+1.44%)
Mar 30, 2023	22.26	22.26	21.03	21.04	1,130,768	-0.76(-3.47%)
Mar 29, 2023	22.05	22.22	21.34	21.80	1,414,133	-0.14(-0.65%)
Mar 28, 2023	21.66	22.28	21.38	21.94	988,820	+0.19(+0.87%)
Mar 27, 2023	22.21	22.73	21.56	21.75	1,298,992	+0.52(+2.45%)
Mar 24, 2023	19.96	21.34	19.85	21.23	1,225,965	+0.88(+4.32%)
Mar 23, 2023	21.42	21.55	20.23	20.35	1,460,172	-0.94(-4.40%)
Mar 22, 2023	23.05	23.17	21.25	21.29	1,570,756	-1.99(-8.53%)
Mar 21, 2023	22.23	23.43	22.08	23.27	1,811,351	+2.20(+10.45%)
Mar 20, 2023	21.22	22.14	20.71	21.07	2,054,335	+0.96(+4.80%)
Mar 17, 2023	21.11	21.24	19.42	20.11	4,322,176	-1.73(-7.92%)
Mar 16, 2023	21.47	22.40	20.54	21.84	4,137,410	-0.04(-0.17%)
Mar 15, 2023	21.67	22.51	21.09	21.87	3,141,158	-0.78(-3.46%)
Mar 14, 2023	25.52	25.52	22.48	22.66	2,291,700	-1.06(-4.46%)
Mar 13, 2023	24.60	24.60	21.87	23.72	5,343,730	-3.96(-14.31%)
Mar 10, 2023	27.94	28.93	27.06	27.68	1,756,422	-1.08(-3.75%)
Mar 09, 2023	30.92	31.05	28.74	28.76	1,260,335	-2.54(-8.12%)
Mar 08, 2023	31.79	31.79	31.14	31.30	879,023	-0.50(-1.58%)
Mar 07, 2023	32.67	32.67	31.72	31.80	634,840	-1.04(-3.17%)
Mar 06, 2023	33.24	33.47	32.82	32.84	601,113	-0.45(-1.36%)
Mar 03, 2023	33.28	33.34	32.85	33.29	376,027	+0.33(+1.00%)
Mar 02, 2023	33.07	33.07	32.35	32.96	665,582	-0.49(-1.47%)