BankUnited Inc $32.09

down -0.31


15/9/2014 04:02 PM  |  NYSE : BKU  
Industries : Banking / Regional - Mid-atlantic Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKU historical data

Date Open High Low Close Volume
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
7/30/201431.8832.2531.5431.79538,709
7/29/201431.8932.1731.7131.88418,102
7/28/201432.1632.3231.6431.81814,024
7/25/201432.2332.4532.0832.28779,515
7/24/201431.8332.4831.8232.401,235,055
7/23/201432.2332.3931.9532.35498,517
7/22/201432.4932.4932.0032.08380,882
7/21/201432.4032.4632.0632.29347,987
7/18/201432.4932.5832.1632.50824,986
7/17/201433.0533.0532.2232.31659,048
7/16/201433.6333.6533.0533.10396,536
7/15/201433.3233.6333.2733.56407,333
7/14/201433.4433.5833.2033.25226,936
7/11/201433.2133.4333.0333.30247,457
7/10/201432.9733.4732.8633.29370,563
7/9/201433.4333.6133.1533.46733,013
7/8/201433.5833.7133.1533.35465,425
7/7/201434.0934.0933.6733.79350,608
7/3/201433.7234.2333.7234.13248,209
7/2/201433.6533.6933.4933.61580,406
7/1/201433.4533.9533.4233.65686,722
6/30/201433.5033.6733.3933.48720,743
6/27/201433.9434.0033.1533.502,782,673
6/26/201434.2134.2233.7734.18505,450
6/25/201434.1834.2933.8234.26487,439
6/24/201434.2634.5434.0334.16776,179
6/23/201434.5934.9234.3234.42658,715
6/20/201434.6034.7534.4834.61556,336
6/19/201434.4534.6234.3034.50529,032
6/18/201434.2334.6134.1534.49785,759
6/17/201433.5634.5133.5234.21542,110
6/16/201433.4433.6433.2533.58632,189
6/13/201433.6633.9233.3833.50431,154
6/12/201433.6934.0133.4633.55676,785
6/11/201433.7833.9433.6533.67568,576
6/10/201433.8133.9733.6833.90434,872
6/9/201433.4733.8233.4333.81405,112
6/6/201433.3933.5533.2733.49343,100
6/5/201432.8833.2632.6833.24283,449
6/4/201432.6432.9032.5532.76372,606
6/3/201432.5632.8732.4932.63374,656
6/2/201432.6132.7732.2832.66385,919
5/30/201432.4832.7832.4832.54253,335
5/29/201432.5432.6032.3232.55461,435
5/28/201432.6432.8232.4032.49558,678
5/27/201432.7332.8232.5532.69705,254
5/23/201432.0632.5732.0532.57590,595
5/22/201431.7832.0931.7132.04319,169
5/21/201431.7331.9831.5531.79508,417
5/20/201431.7131.7331.3631.61376,461
5/19/201431.3031.7531.3031.66322,427
5/16/201431.2831.4430.9931.43544,007
5/15/201431.8531.9130.7631.36773,120
5/14/201432.4332.4531.6531.87687,584
5/13/201432.6432.8032.3932.43500,358
5/12/201432.3432.7532.1432.63634,583
5/9/201431.9732.2231.7832.19686,081
5/8/201432.1632.3531.7231.79626,215
5/7/201431.7531.9531.6331.90609,611
5/6/201432.3632.5031.5931.65919,148
5/5/201432.6932.7832.3632.59412,659
5/2/201432.6933.3832.6932.78356,172
5/1/201433.0533.2032.5532.68468,814
4/30/201433.0033.1932.7532.99629,789
4/29/201433.0933.2932.8533.02550,637
4/28/201433.5733.5832.9433.09726,643
4/25/201433.6833.7432.9833.33849,411
4/24/201434.2934.5833.5533.72773,883
Trading Center