$28.91 +0.35 (%) BankUnited Inc - NYSE

Dec. 19, 2014 | 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
12/19/201428.6328.9828.5128.911,654,864
12/18/201428.4828.7528.3128.561,112,265
12/17/201427.7928.3327.6728.311,190,553
12/16/201427.4927.9827.4027.781,054,776
12/15/201428.0328.1427.5627.66927,676
12/12/201428.0628.2227.9727.99671,623
12/11/201428.3128.5528.0028.241,398,088
12/10/201428.9529.0228.0428.10930,085
12/9/201428.5329.0428.3429.031,449,854
12/8/201429.0629.0728.5728.701,411,783
12/5/201429.1329.4528.7629.122,190,950
12/4/201429.8929.9029.2729.29922,674
12/3/201429.5530.0129.4929.91618,439
12/2/201429.6029.9429.5229.60398,238
12/1/201430.0230.0229.3929.561,802,527
11/28/201430.7230.7230.1230.20294,932
11/26/201430.3030.7030.2330.66790,840
11/25/201429.7130.4329.6430.391,441,578
11/24/201430.1630.5930.0930.43505,085
11/21/201430.5630.6029.9830.03755,535
11/20/201429.9030.3729.8630.37621,066
11/19/201430.1630.1629.7929.99568,895
11/18/201430.2130.3530.0830.15374,438
11/17/201430.4630.5330.1230.20323,610
11/14/201430.8430.8830.2930.45343,176
11/13/201430.9330.9330.6530.84779,324
11/12/201430.5230.9830.4830.95283,954
11/11/201430.6030.7130.4130.52319,881
11/10/201430.2530.7130.1330.60576,011
11/7/201430.2030.4030.0430.28561,901
11/6/201429.9130.3929.7730.16446,002
11/5/201429.9530.0429.7529.93460,020
11/4/201429.7529.8029.5029.76477,213
11/3/201429.9530.0129.6429.76681,855
10/31/201429.8730.0329.7029.90618,079
10/30/201429.8029.8429.0529.64601,293
10/29/201429.4429.9329.0129.79547,691
10/28/201429.0529.5128.8629.491,182,020
10/27/201428.7429.0128.6228.961,352,079
10/24/201428.9729.2028.6128.791,306,302
10/23/201430.1730.1729.0529.151,985,581
10/22/201430.2430.4429.8030.041,366,647
10/21/201429.6130.3029.4630.13428,581
10/20/201429.3529.5729.1029.37850,773
10/17/201429.0529.3828.9229.35862,562
10/16/201427.5028.7027.4628.661,788,066
10/15/201428.6528.7227.6827.941,087,501
10/14/201429.4129.7528.9629.001,115,744
10/13/201429.5229.7929.2629.27368,592
10/10/201429.6029.7629.3629.36401,487
10/9/201430.2130.2529.4329.54475,005
10/8/201429.7730.2429.6330.22385,531
10/7/201430.2130.3029.6629.71495,239
10/6/201430.6230.6230.2530.27251,829
10/3/201430.6030.8330.4430.47337,857
10/2/201430.2630.5629.9230.36612,543
10/1/201430.5430.7230.1530.44925,615
9/30/201430.6430.7930.3330.49349,281
9/29/201430.6330.7630.4930.60460,882
9/26/201431.1931.1930.8931.09474,088
9/25/201431.4431.4930.9531.05376,386
9/24/201431.6931.8531.2131.44711,923
9/23/201432.3332.5131.6931.69503,584
9/22/201432.3132.5032.0132.06496,714
9/19/201432.6732.9032.3432.581,085,639
9/18/201432.5633.2332.5032.53894,808
9/17/201431.9532.7431.9532.50529,558
9/16/201432.0032.1731.7231.91328,020
9/15/201432.4432.4431.9032.09278,264
9/12/201432.4432.6732.3132.40333,795
9/11/201431.8632.4031.8632.38425,335
9/10/201431.3632.2831.3631.93672,020
9/9/201431.7531.8131.3431.39807,278
9/8/201431.9031.9431.5631.81241,759
9/5/201431.7232.1531.7031.90528,726
9/4/201431.7032.0031.6331.71265,097
9/3/201432.1332.1631.5531.65442,708
9/2/201431.5832.0031.5031.90396,626
8/29/201431.3431.5531.1231.55174,454
8/28/201431.2431.4931.0731.21228,886
8/27/201431.6631.6931.3131.39306,600
8/26/201431.5331.6731.4231.67166,064
8/25/201431.4531.6131.3231.47212,736
8/22/201431.3931.6931.2331.34268,793
8/21/201430.9231.5030.8931.44364,909
8/20/201430.8731.0630.8030.91209,497
8/19/201430.8831.1430.8530.90254,995
8/18/201430.5230.9730.5030.86343,215
8/15/201430.7130.7830.2330.34387,452
8/14/201430.6130.7930.5030.59264,871
8/13/201430.7530.9330.4030.56446,748
8/12/201430.5330.9230.4730.72688,467
8/11/201430.5230.7530.4430.54236,676
8/8/201430.4330.5530.3730.54236,383
8/7/201430.8530.9130.2430.43245,879
8/6/201430.2630.8230.2330.73329,939
8/5/201430.5930.7830.2930.45304,290
8/4/201430.9931.0130.4430.73268,141
8/1/201431.1231.6130.7230.91352,097
7/31/201431.5431.7031.0531.24440,469
  • Showing 1-100 of 981 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center