$35.88 0.00 (%) BankUnited Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKU historical data

Date Open High Low Close Volume
12/2/201635.8436.0335.4935.88437,347
12/1/201635.8536.1735.7636.04787,398
11/30/201635.3635.7535.0435.43508,199
11/29/201634.9135.2834.8235.01574,690
11/28/201635.3835.4634.6834.76594,823
11/25/201635.6635.7235.2935.58155,307
11/23/201635.8135.9335.4035.59493,382
11/22/201635.2735.5335.1835.47368,946
11/21/201635.3435.4734.6435.02690,046
11/18/201635.0735.4234.9635.24769,057
11/17/201634.1535.1234.1535.09701,026
11/16/201634.1334.4533.8834.19726,102
11/15/201634.2134.6533.7534.551,165,171
11/14/201633.7735.3133.7734.491,724,728
11/11/201632.3833.7732.2633.392,189,715
11/10/201631.2532.7131.2532.561,537,381
11/9/201629.9830.9929.7030.78984,875
11/8/201629.3729.6429.1629.24501,324
11/7/201629.1029.6428.9829.61768,375
11/4/201628.5128.9328.3828.521,006,377
11/3/201628.7628.9028.4528.54678,366
11/2/201628.9929.0428.5328.67583,744
11/1/201629.4729.7328.9429.181,289,158
10/31/201629.3829.4628.9529.14723,799
10/28/201629.7029.7829.2029.34828,625
10/27/201629.4329.8429.2529.69985,414
10/26/201629.2029.7129.0929.261,932,316
10/25/201629.7229.8429.1829.32884,932
10/24/201629.7430.0529.6529.74743,238
10/21/201629.1729.6229.1029.591,242,509
10/20/201629.2629.7528.1329.492,043,100
10/19/201628.8829.6528.8829.561,621,211
10/18/201629.0229.0928.6428.96865,298
10/17/201629.1029.2028.6028.671,002,366
10/14/201629.2029.4128.9129.08730,585
10/13/201629.1029.3828.4428.741,001,033
10/12/201629.7829.9829.6429.67544,773
10/11/201630.2630.4629.6829.84564,580
10/10/201630.3630.5730.3430.42648,393
10/7/201630.4530.5429.9930.181,520,950
10/6/201630.3130.6130.1730.54824,410
10/5/201630.3030.6130.1730.251,633,032
10/4/201629.8930.2629.8730.15946,001
10/3/201629.9730.1129.7529.90537,609
9/30/201630.1130.3729.8030.20760,194
9/29/201630.1430.5829.7129.911,152,074
9/28/201630.0330.3729.8930.271,181,432
9/27/201629.7630.2229.7130.04665,385
9/26/201630.1530.2629.8029.89852,239
9/23/201630.4330.8630.3530.451,048,940
9/22/201630.4130.6430.2130.611,377,807
9/21/201630.6930.7930.1230.241,385,295
9/20/201630.8830.8830.4530.48662,682
9/19/201631.2031.4130.5930.63864,141
9/16/201630.9831.3130.7331.191,487,947
9/15/201630.7831.3330.7231.27876,606
9/14/201631.2531.4730.8730.91763,834
9/13/201631.2031.4030.8331.22812,638
9/12/201631.4231.7130.9231.651,195,585
9/9/201631.4831.9731.4831.591,739,333
9/8/201631.4731.7431.3931.56732,800
9/7/201630.7631.4630.6531.391,238,874
9/6/201631.5431.6630.6830.801,117,335
9/2/201631.0531.6930.8331.571,408,528
9/1/201631.1631.7930.7631.012,544,931
8/31/201632.2332.4131.4632.151,382,151
8/30/201631.7832.3131.7832.191,358,322
8/29/201631.4031.8331.4031.71724,770
8/26/201630.9331.4930.8731.33878,005
8/25/201630.3730.8630.2630.85590,277
8/24/201630.5830.8130.5130.63645,496
8/23/201630.5430.7030.5130.61528,204
8/22/201630.2330.4230.1030.36443,114
8/19/201630.2430.2830.0330.24386,517
8/18/201629.9930.3829.9230.38915,767
8/17/201629.9230.1929.9130.01738,377
8/16/201629.9230.1929.8130.01567,382
8/15/201629.7530.2129.7230.10663,796
8/12/201629.5829.7529.4329.68559,554
8/11/201629.8829.9629.6629.79915,413
8/10/201630.1330.3329.7229.78701,695
8/9/201630.3330.3830.0830.22737,111
8/8/201630.4830.5530.0730.27656,559
8/5/201629.8030.3929.7330.39717,334
8/4/201629.3729.5829.3129.47611,880
8/3/201629.2829.6529.2029.381,245,935
8/2/201629.5929.6829.1129.26772,686
8/1/201630.0730.2529.5529.59820,347
7/29/201630.2130.9929.8830.021,378,084
7/28/201630.4630.4730.1030.23819,155
7/27/201630.6430.8330.4730.521,074,445
7/26/201630.4430.7430.4330.571,702,385
7/25/201630.5930.7030.4130.491,224,922
7/22/201630.3930.7230.2230.601,538,403
7/21/201630.3431.0330.1930.442,016,677
7/20/201632.2432.2429.8030.665,077,037
7/19/201632.6033.0632.4932.751,244,593
7/18/201632.3932.7232.3032.621,439,596
7/15/201632.5032.7732.2332.47863,194
7/14/201632.2032.4931.9132.30971,909
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center