$33.04 +0.46 (%) BankUnited Inc - NYSE

Mar. 30, 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
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
12/30/201429.0629.3628.9329.27477,178
12/29/201428.8129.2728.8129.10515,689
12/26/201429.2029.3729.0629.11470,376
12/24/201429.1629.2928.9629.06232,698
12/23/201429.5029.7029.2929.30752,487
12/22/201428.8229.2828.7929.25711,837
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
  • Showing 1-100 of 1,047 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center