$35.39 +0.15 (%) BankUnited Inc - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKU historical data

Date Open High Low Close Volume
8/28/201535.0535.5535.0535.39562,963
8/27/201534.8135.3034.5835.241,372,807
8/26/201533.7234.3333.0734.321,493,272
8/25/201534.8734.8733.2333.411,368,003
8/24/201534.1735.3633.8034.081,124,586
8/21/201536.0836.3635.5935.881,387,105
8/20/201537.0137.1936.5836.611,402,763
8/19/201537.6937.7937.3237.421,014,667
8/18/201537.6237.9237.4437.85545,397
8/17/201537.4337.8537.0537.67659,096
8/14/201537.0137.5836.9037.53745,470
8/13/201536.5237.0736.2537.03683,991
8/12/201536.7136.7535.6136.50998,618
8/11/201537.1837.4536.7437.00458,384
8/10/201537.1837.6036.9937.54689,647
8/7/201536.6237.1236.5736.921,344,565
8/6/201536.8036.8836.2236.49849,646
8/5/201536.5337.0236.3936.75586,553
8/4/201536.3436.8436.2836.37617,802
8/3/201536.3936.6336.0136.25554,932
7/31/201536.3436.6136.1036.521,152,447
7/30/201535.9336.4135.8636.26567,174
7/29/201535.8036.1135.5436.08429,760
7/28/201535.8235.8835.5035.73653,100
7/27/201536.0836.2335.5635.75867,051
7/24/201536.3936.6236.1636.231,145,040
7/23/201536.5237.1536.1536.34955,515
7/22/201536.7137.0136.5036.87554,890
7/21/201536.6637.3236.5536.64407,707
7/20/201536.4336.7436.2536.67629,179
7/17/201536.9337.0136.1236.35543,328
7/16/201536.9437.1636.5536.97994,349
7/15/201536.9337.1136.6636.71659,550
7/14/201536.4636.9136.3636.84818,842
7/13/201536.5136.8136.4136.57479,763
7/10/201536.3736.5036.1136.38449,273
7/9/201536.1036.1635.6035.87873,394
7/8/201535.7335.8235.4235.59590,031
7/7/201536.0236.1735.3036.041,055,143
7/6/201535.6936.1435.5236.031,220,269
7/2/201536.5436.7335.9936.141,232,889
7/1/201536.1936.8336.1936.711,522,692
6/30/201536.1336.2835.8235.93951,430
6/29/201536.0136.1735.5735.771,439,528
6/26/201536.5336.9536.2936.681,048,938
6/25/201536.2436.5036.0536.45766,751
6/24/201536.1036.4035.9436.06869,895
6/23/201535.8936.2435.7736.17800,696
6/22/201535.6535.8735.5235.85664,542
6/19/201535.6135.6835.4135.43781,301
6/18/201535.5135.7935.2235.66423,524
6/17/201536.1936.2035.2935.43730,345
6/16/201535.7336.2635.7036.021,191,621
6/15/201535.6335.8335.4835.65593,452
6/12/201535.8736.0035.7335.89565,685
6/11/201535.9636.0835.7135.99777,115
6/10/201535.5836.4935.5436.00907,397
6/9/201535.0035.6734.8535.41635,556
6/8/201534.9535.3134.8834.91717,447
6/5/201534.3134.9334.2834.90897,094
6/4/201534.1834.3034.0634.21932,139
6/3/201533.9134.5733.8234.34676,803
6/2/201533.5033.9033.4433.75619,875
6/1/201533.7333.8233.2533.51539,786
5/29/201533.8633.8633.3633.59445,653
5/28/201533.8733.9633.5733.83441,306
5/27/201533.8734.0833.6333.90501,167
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
  • Showing 1-100 of 1,154 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!