$29.85 -1.83 (%) BankUnited Inc - NYSE

Feb. 11, 2016 | 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
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
12/10/201536.4737.6836.2837.32807,293
12/9/201537.0337.2236.2436.46897,016
12/8/201537.3037.4236.7437.12945,704
12/7/201537.7137.7537.1437.641,291,374
12/4/201536.8438.0136.6437.851,138,583
12/3/201537.3537.4336.6236.72974,408
12/2/201537.8837.8837.0537.14696,780
12/1/201538.0438.0937.3037.76706,731
11/30/201538.1838.1837.7237.80614,776
11/27/201538.1138.1337.6538.10291,702
11/25/201537.9838.2137.7038.07508,582
11/24/201537.4838.0337.3737.94679,070
11/23/201537.7338.1737.4737.62978,295
11/20/201537.9138.0137.5537.73516,321
11/19/201537.7837.9437.5037.77433,222
11/18/201537.6938.0537.4638.01722,386
11/17/201537.7538.0837.5237.54809,591
11/16/201537.3837.8837.0837.83530,720
11/13/201537.4537.8537.1937.45750,590
11/12/201538.5238.8437.7437.75544,689
11/11/201539.2139.3638.6638.72358,858
11/10/201539.2039.3738.7439.04636,072
11/9/201539.4639.6139.0539.29722,920
11/6/201539.5139.9739.0239.341,000,746
11/5/201537.6938.8737.6338.631,152,167
11/4/201538.0138.3037.8038.00317,171
11/3/201537.5437.9937.3037.96764,623
11/2/201537.4837.7937.1537.62456,853
10/30/201538.1238.4636.9637.18757,353
10/29/201537.6038.3437.4338.171,262,117
10/28/201536.5937.8836.3937.88814,903
10/27/201536.7536.9136.3036.55622,203
10/26/201537.1137.2436.5836.97620,154
10/23/201536.5637.2236.4137.17577,604
10/22/201536.4036.8236.1036.31912,958
10/21/201537.4937.4935.8536.251,784,479
10/20/201536.8537.6336.6537.46882,739
10/19/201536.4737.1736.3036.85698,351
10/16/201536.8536.9136.2936.58839,465
10/15/201536.3636.6635.9536.66770,354
10/14/201536.6636.7935.8936.10603,797
10/13/201536.6237.1836.6236.70618,948
10/12/201536.5837.0436.4036.80532,800
10/9/201537.3337.4636.4436.58473,624
10/8/201536.6737.3436.3037.29568,339
10/7/201535.9036.5835.7536.57925,037
10/6/201535.9336.0035.4835.75457,318
10/5/201535.3036.0035.0935.97605,634
10/2/201534.9435.2534.0535.06953,064
10/1/201535.5835.9635.3135.94584,029
9/30/201535.4235.7835.2535.75681,090
9/29/201535.2535.7234.8735.03557,190
9/28/201536.0336.0535.2135.25755,627
9/25/201536.5336.7236.0536.23526,514
9/24/201535.6936.0435.1036.01620,413
9/23/201535.6136.0335.0635.98653,374
9/22/201535.1735.5835.1235.48616,782
9/21/201535.3035.9835.2435.70785,735
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center