$30.52 -0.05 (%) BankUnited Inc - New York Stock Exchange, Inc.

Jul. 27, 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
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
7/13/201631.3631.9431.2831.551,039,944
7/12/201631.2331.9731.2031.641,064,043
7/11/201630.5631.0130.5130.87877,598
7/8/201630.0830.4829.9130.36872,104
7/7/201629.4529.9629.4229.67771,640
7/6/201628.9229.4528.6429.44825,717
7/5/201629.8529.8829.0029.27718,800
7/1/201630.2530.7429.9830.15636,869
6/30/201630.1530.7329.6030.721,796,381
6/29/201629.6230.0829.2929.96908,908
6/28/201628.7129.2528.4329.201,686,076
6/27/201629.8929.9327.8528.132,911,510
6/24/201630.7931.5530.2030.282,463,012
6/23/201632.4632.9932.4632.97774,096
6/22/201631.9232.3531.9232.00819,859
6/21/201631.8432.0531.5731.98599,988
6/20/201632.1132.5531.7631.77664,968
6/17/201631.2931.6931.2931.551,396,973
6/16/201631.4231.4230.9531.30858,535
6/15/201631.7832.3131.6331.64658,880
6/14/201632.2532.5531.5731.691,003,788
6/13/201632.4832.9332.2632.381,135,736
6/10/201632.7532.8332.4832.69718,305
6/9/201633.3933.3932.8933.18853,078
6/8/201633.3333.7233.2133.531,125,620
6/7/201633.3133.6833.1633.401,131,695
6/6/201632.6733.4732.6733.361,819,701
6/3/201632.9432.9432.1332.741,433,890
6/2/201632.9833.3332.7533.331,836,791
6/1/201632.9433.2032.5633.001,281,741
5/31/201633.5533.5832.9233.101,070,468
5/27/201632.8433.3132.8433.30725,619
5/26/201633.4833.4832.7232.861,199,430
5/25/201633.4433.6632.9733.471,344,840
5/24/201632.9733.4432.9033.23834,840
5/23/201633.1133.1232.5232.79996,850
5/20/201633.2133.5332.9433.101,048,672
5/19/201633.0533.2832.2533.171,978,409
5/18/201632.4233.8732.4233.76916,087
5/17/201632.8733.2432.3732.47757,919
5/16/201632.7233.2432.6232.94608,681
5/13/201633.1533.5032.4132.801,224,723
5/12/201633.7834.0033.0433.12915,680
5/11/201633.8934.1033.4433.57987,692
5/10/201633.6834.1433.4733.97558,469
5/9/201633.0833.7233.0133.491,091,760
5/6/201632.7533.2332.2433.231,038,123
5/5/201633.7533.9533.0833.22876,812
5/4/201633.9834.2133.2133.63759,182
5/3/201634.1634.3733.7834.32830,950
5/2/201634.6934.8734.2634.73497,554
4/29/201634.4034.5634.0534.50763,345
4/28/201634.9935.1534.3034.49694,295
4/27/201635.3535.3534.7935.29797,647
4/26/201635.0135.5234.8535.401,224,637
4/25/201635.2035.3434.8134.89615,174
4/22/201635.1235.3434.9035.321,181,075
4/21/201635.8436.0234.9535.051,242,854
4/20/201634.5736.2834.2736.022,301,195
4/19/201635.6136.1135.3736.07843,017
4/18/201634.8835.5234.8835.45487,975
4/15/201635.5735.6634.9335.13649,278
4/14/201635.0736.0034.8135.49580,635
4/13/201633.7835.4633.7835.231,071,653
4/12/201633.7534.0133.3533.601,984,370
4/11/201633.4333.9033.1833.43697,053
4/8/201633.7234.0133.2033.38305,847
4/7/201633.9634.0633.1933.40743,584
4/6/201633.9934.3433.9534.29431,576
4/5/201634.2134.3233.8534.02642,493
4/4/201634.4534.9934.1634.55440,638
4/1/201634.2034.4733.9734.40714,809
3/31/201634.5534.9234.1334.44660,175
3/30/201634.7835.3634.5634.70372,153
3/29/201634.3034.6633.6734.61613,139
3/28/201634.7034.9934.1834.48558,608
3/24/201634.3934.5733.9134.55414,833
3/23/201635.1035.2034.5134.69717,871
3/22/201635.1435.5534.7935.22618,540
3/21/201635.5635.7735.0235.31622,402
3/18/201635.4835.9435.2935.641,584,157
3/17/201634.7535.4734.3235.33651,999
3/16/201635.4935.9034.7634.83660,056
3/15/201635.4235.6235.0035.58679,266
3/14/201635.2735.8734.9635.65954,859
3/11/201634.9035.5034.6235.38996,890
3/10/201634.3234.6233.5634.54643,683
3/9/201634.3634.3633.9334.07472,733
3/8/201634.6734.8734.1334.16874,757
3/7/201633.9535.0133.8434.99780,826
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center