$33.76 -0.06 (%) BankUnited Inc - NYSE

May. 27, 2015 | 12:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKU historical data

Date Open High Low Close Volume
5/26/201533.9033.9533.5633.82476,189
5/22/201534.2634.3533.9633.99298,525
5/21/201534.1334.3834.0034.23390,811
5/20/201534.4534.5034.0334.04395,867
5/19/201534.1634.5734.1134.46778,313
5/18/201533.8234.2533.6834.15423,052
5/15/201534.1534.2033.5533.76381,510
5/14/201534.2034.3133.9034.21751,909
5/13/201533.5434.2233.3534.06828,642
5/12/201533.1633.9032.9033.64608,137
5/11/201533.1133.5533.0633.24459,483
5/8/201533.0433.2332.7333.14250,025
5/7/201532.9433.1232.6232.85280,517
5/6/201532.8432.9932.5132.96423,604
5/5/201533.0233.3432.7332.74563,480
5/4/201532.6133.1732.6133.12231,956
5/1/201532.8333.0432.5332.60356,386
4/30/201533.1533.3532.8032.86551,154
4/29/201533.0433.4732.8333.24435,303
4/28/201532.2733.1932.1333.16919,093
4/27/201533.1033.1032.3032.361,013,715
4/24/201533.0933.3032.5133.101,013,401
4/23/201533.4733.6432.5533.391,012,182
4/22/201533.5533.8733.3333.64688,090
4/21/201533.3933.7133.2133.52526,047
4/20/201533.4433.7133.1833.25392,729
4/17/201533.6933.8333.2133.34371,017
4/16/201533.8034.1333.3633.91567,313
4/15/201533.4533.9033.3433.85454,378
4/14/201533.4933.6233.0333.42332,019
4/13/201533.2733.5133.1633.46435,612
4/10/201533.1333.1932.8633.14405,677
4/9/201532.9533.2632.7732.95500,452
4/8/201533.0833.2932.8532.95604,678
4/7/201533.1933.3132.9832.98682,946
4/6/201532.6433.4532.4433.24687,524
4/2/201532.9733.2232.7532.89489,983
4/1/201532.6633.0732.3733.04601,319
3/31/201532.9132.9832.4232.74897,826
3/30/201532.4433.4332.3133.04737,641
3/27/201532.9532.9532.1732.58804,235
3/26/201532.8033.0632.5332.97375,840
3/25/201533.5133.5232.8032.83635,075
3/24/201533.4833.5733.1733.44564,147
3/23/201533.5533.6933.0233.44654,596
3/20/201533.2333.6932.7333.551,862,856
3/19/201532.9932.9932.2732.701,344,628
3/18/201533.0333.4032.8433.021,065,871
3/17/201532.7433.1332.4733.13823,651
3/16/201532.8933.0132.6032.87708,683
3/13/201533.1133.1532.4032.86862,831
3/12/201533.0733.3932.8133.13927,703
3/11/201532.6332.9632.6132.891,482,542
3/10/201532.7332.9432.5732.76764,570
3/9/201532.9733.1332.7432.961,018,100
3/6/201532.5033.1532.4832.88700,052
3/5/201532.3132.4931.7532.47744,327
3/4/201532.5032.6032.2032.42416,076
3/3/201532.5032.9232.5032.68464,431
3/2/201532.4032.6532.1932.63778,106
2/27/201532.5632.8332.3632.41770,643
2/26/201532.4932.6432.3632.60478,263
2/25/201532.7732.9432.4232.541,010,872
2/24/201532.7533.0132.4832.79861,089
2/23/201532.3932.8132.2232.75853,074
2/20/201532.0832.5331.7332.47733,963
2/19/201531.9032.3931.5832.03853,795
2/18/201532.4032.4331.8031.991,022,309
2/17/201531.9532.8131.7532.541,728,939
2/13/201531.4031.9831.3631.961,378,582
2/12/201530.6331.3930.6131.35809,339
2/11/201530.4030.6630.4030.58516,433
2/10/201530.3730.4730.0830.39396,612
2/9/201530.2430.4230.1030.20487,327
2/6/201530.0730.6530.0530.46585,202
2/5/201529.9430.1729.7329.941,069,325
2/4/201529.2529.7229.2329.44776,147
2/3/201528.9629.4928.9629.49646,803
2/2/201527.6628.9527.6028.88913,294
1/30/201527.6328.0427.5327.66521,709
1/29/201527.9128.0327.6827.94939,149
1/28/201528.0928.2627.7927.821,219,779
1/27/201528.1228.2627.8928.02727,955
1/26/201528.3128.4728.0928.32744,290
1/23/201528.5328.6828.2828.32904,406
1/22/201527.6728.7427.1728.591,124,315
1/21/201527.0227.3126.7826.941,011,406
1/20/201527.0227.1326.7227.001,204,962
1/16/201526.7027.0526.7027.04807,900
1/15/201527.1127.1326.6926.74855,611
1/14/201527.0027.1926.8427.05977,264
1/13/201527.2227.6327.0027.30625,110
1/12/201527.5027.6027.1327.13868,675
1/9/201528.1028.2327.4327.55939,987
1/8/201527.9828.2627.9128.11905,351
1/7/201528.0228.2127.6527.85919,462
1/6/201528.5028.6327.9727.982,323,547
1/5/201528.9028.9528.3228.591,249,412
1/2/201529.0729.1928.5028.99511,014
12/31/201429.4429.4928.9728.97423,387
  • Showing 1-100 of 1,087 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center