$33.22 0.00 (%) BankUnited Inc - New York Stock Exchange, Inc.

May. 5, 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
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
3/4/201634.6234.8134.1234.16817,553
3/3/201633.6234.4733.3834.39674,490
3/2/201633.2933.7033.0433.70562,214
3/1/201632.3333.2732.1833.26547,538
2/29/201632.7832.8132.1232.12540,823
2/26/201632.5933.1432.3832.84774,013
2/25/201631.8132.3931.7832.29326,080
2/24/201631.5431.8131.0031.76470,684
2/23/201632.5632.5831.7231.97766,382
2/22/201632.2032.7532.2032.72738,773
2/19/201631.4432.0631.4431.84366,165
2/18/201632.0632.1431.4631.68554,936
2/17/201632.3233.0031.8231.99739,647
2/16/201631.0232.2930.5731.991,515,933
2/12/201630.2830.8930.2130.711,650,343
2/11/201630.5930.8829.7229.851,480,421
2/10/201632.1132.5531.6731.68595,240
2/9/201631.1232.0231.0331.801,167,055
2/8/201632.6432.6431.0131.681,786,287
2/5/201633.6233.8933.0833.181,237,177
2/4/201633.0633.7433.0633.71767,881
2/3/201633.2233.3232.1933.15812,719
2/2/201633.1133.1332.4832.94904,940
2/1/201633.4433.9033.1833.60658,623
1/29/201633.0933.7032.9833.70930,287
1/28/201633.1433.4532.7532.92697,996
1/27/201632.1933.1132.0532.771,194,426
1/26/201631.4432.3231.2232.261,337,342
1/25/201632.8432.8931.1331.211,263,437
1/22/201633.6333.7232.6932.991,250,585
1/21/201633.5334.9232.7033.081,496,941
1/20/201632.1532.8131.4732.371,576,911
1/19/201633.3933.4732.4932.741,173,851
1/15/201632.3933.0432.1932.971,247,046
1/14/201633.2733.6132.7033.341,367,224
1/13/201633.6034.4532.3932.461,719,885
1/12/201634.0434.1333.5333.821,662,672
1/11/201633.6934.0733.4733.701,392,832
1/8/201634.5334.5733.4633.631,256,556
1/7/201634.5334.8334.1634.16867,838
1/6/201634.7935.3334.5735.171,094,805
1/5/201635.5635.8035.3535.45826,456
1/4/201635.3435.5234.7935.481,080,941
12/31/201536.0036.5835.8936.06429,425
12/30/201536.6436.6636.2336.30572,081
12/29/201536.5436.7536.3536.65534,907
12/28/201536.5136.5135.8436.40630,681
12/24/201536.4436.8436.4436.63213,423
12/23/201536.5136.5636.1836.44594,396
12/22/201536.1636.4335.8136.28790,552
12/21/201536.2936.5535.6336.021,421,596
12/18/201537.0037.0736.0036.101,962,561
12/17/201537.3637.6936.7337.001,344,433
12/16/201537.6838.1636.7937.361,153,854
12/15/201537.0137.6236.8837.16901,837
12/14/201536.1436.6135.6236.601,169,457
12/11/201536.6736.9435.9736.17650,555
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center