BANKUNITED $25.46

up +0.49


17/6/2013 04:17 PM  |  NYSE : BKU  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

BKU historical data

Date Open High Low Close Volume
6/17/2013 25.11 25.59 25.07 25.46 4613
6/14/2013 25.25 25.32 24.85 24.97 1945
6/13/2013 25.13 25.36 25.00 25.30 2645
6/12/2013 25.29 25.38 24.97 25.08 2942
6/11/2013 25.32 25.32 24.76 25.17 4096
6/10/2013 25.48 25.48 25.28 25.43 2436
6/7/2013 25.22 25.40 25.00 25.37 3200
6/6/2013 24.87 25.14 24.80 25.12 4359
6/5/2013 24.97 25.14 24.81 24.92 5102
6/4/2013 24.69 25.26 24.55 25.06 8999
6/3/2013 24.77 24.93 24.17 24.51 17503
5/31/2013 24.77 24.78 24.50 24.58 15963
5/30/2013 24.95 25.18 24.77 24.79 9454
5/29/2013 25.08 25.12 24.88 24.95 6488
5/28/2013 25.10 25.26 25.02 25.09 1636
5/24/2013 24.58 24.90 24.47 24.90 1754
5/23/2013 24.71 24.80 24.42 24.71 2631
5/22/2013 25.36 25.51 24.74 24.85 4539
5/21/2013 25.52 25.58 25.37 25.40 1694
5/20/2013 25.64 25.77 25.44 25.55 2320
5/17/2013 25.49 25.72 25.40 25.64 4440
5/16/2013 25.50 25.79 25.47 25.47 1775
5/15/2013 25.35 25.66 25.22 25.56 4062
5/14/2013 25.40 25.54 25.35 25.40 1903
5/13/2013 25.47 25.56 25.30 25.36 1655
5/10/2013 25.55 25.68 25.25 25.54 3124
5/9/2013 25.72 25.90 25.48 25.55 2723
5/8/2013 25.86 25.93 25.63 25.82 4009
5/7/2013 25.54 25.93 25.47 25.89 4989
5/6/2013 25.20 25.50 25.11 25.43 1856
5/3/2013 25.15 25.46 25.09 25.19 1976
5/2/2013 25.06 25.22 24.81 24.99 1732
5/1/2013 25.27 25.28 24.96 25.04 3324
4/30/2013 24.98 25.35 24.78 25.35 5771
4/29/2013 25.29 25.30 24.66 24.96 5019
4/26/2013 25.51 25.51 25.24 25.29 3440
4/25/2013 25.07 25.60 24.77 25.47 9242
4/24/2013 24.45 25.03 24.31 24.65 3528
4/23/2013 24.66 24.79 24.38 24.45 5670
4/22/2013 24.62 24.71 24.44 24.63 1852
4/19/2013 24.50 24.61 24.27 24.53 3650
4/18/2013 24.69 24.84 24.29 24.45 2732
4/17/2013 24.95 25.07 24.60 24.72 3953
4/16/2013 25.01 25.23 24.84 25.06 6079
4/15/2013 25.37 25.47 24.92 24.93 4811
4/12/2013 25.57 25.59 25.35 25.50 3235
4/11/2013 25.64 25.66 25.45 25.57 2798
4/10/2013 25.39 25.65 25.32 25.64 3638
4/9/2013 25.30 25.52 25.30 25.34 3593
4/8/2013 25.18 25.29 24.95 25.29 2252
4/5/2013 24.89 25.21 24.89 25.18 3275
4/4/2013 24.77 25.09 24.72 25.09 3122
4/3/2013 25.48 25.48 24.74 24.81 5670
4/2/2013 25.73 25.81 25.32 25.54 4067
4/1/2013 25.67 25.67 25.45 25.55 7390
3/28/2013 25.70 25.70 25.46 25.62 6173
3/27/2013 25.60 25.66 25.40 25.66 1190
3/26/2013 25.90 25.99 25.84 25.99 4785
3/25/2013 25.77 25.89 25.72 25.88 9148
3/22/2013 25.72 25.87 25.64 25.77 7922
3/21/2013 25.15 25.76 25.15 25.72 12460
3/20/2013 25.26 25.33 25.11 25.26 6012
3/19/2013 24.97 25.27 24.71 25.26 13138
3/18/2013 24.59 25.00 24.22 24.99 16018
3/15/2013 25.10 25.35 24.64 24.83 17332
3/14/2013 25.34 25.42 25.10 25.27 10990
3/13/2013 25.52 25.54 24.81 25.34 15361
3/12/2013 25.30 25.58 25.25 25.41 15990
3/11/2013 25.25 25.48 25.25 25.35 24027
3/8/2013 25.55 25.61 25.06 25.28 126254
3/7/2013 26.88 26.90 25.57 26.08 18008
3/6/2013 28.06 28.14 26.85 27.00 5939
3/5/2013 28.18 28.69 28.18 28.57 1558
3/4/2013 28.00 28.25 27.83 28.11 3752
3/1/2013 28.24 28.32 27.97 28.00 3225
2/28/2013 27.87 28.46 27.86 28.36 2188
2/27/2013 27.77 27.96 27.71 27.84 1790
2/26/2013 27.48 27.79 27.35 27.76 1659
2/25/2013 27.63 27.97 27.41 27.41 1920
2/22/2013 27.46 27.61 27.37 27.61 798
2/21/2013 27.67 27.67 27.21 27.34 1169
2/20/2013 27.80 27.90 27.63 27.68 1510
2/19/2013 27.67 27.79 27.57 27.76 3058
2/15/2013 27.63 27.70 27.49 27.57 783
2/14/2013 27.52 27.68 27.34 27.56 1257
2/13/2013 27.43 27.63 27.38 27.51 1422
2/12/2013 27.26 27.45 27.25 27.37 1933
2/11/2013 27.00 27.31 27.00 27.22 810
2/8/2013 26.97 27.12 26.74 26.97 1684
2/7/2013 26.92 27.04 26.82 26.90 1185
2/6/2013 26.83 27.07 26.75 26.92 2744
2/5/2013 26.85 26.99 26.72 26.84 2794
2/4/2013 26.97 26.97 26.62 26.69 1753
2/1/2013 27.01 27.20 26.85 27.02 1920
1/31/2013 26.73 27.00 26.64 26.90 2281
1/30/2013 26.91 27.00 26.53 26.69 13608
1/29/2013 26.40 27.27 26.31 26.89 4068
1/28/2013 26.00 26.47 25.87 26.40 2751
1/25/2013 26.00 26.10 25.90 25.99 2055
1/24/2013 25.95 26.10 25.70 26.00 1797
Marketplace
Trading Center