$30.20 +0.29 (%) BankUnited Inc - New York Stock Exchange, Inc.

Sep. 30, 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
9/30/201630.1130.3729.8030.20760,194
9/29/201630.1430.5829.7129.911,152,074
9/28/201630.0330.3729.8930.271,181,432
9/27/201629.7630.2229.7130.04665,385
9/26/201630.1530.2629.8029.89852,239
9/23/201630.4330.8630.3530.451,048,940
9/22/201630.4130.6430.2130.611,377,807
9/21/201630.6930.7930.1230.241,385,295
9/20/201630.8830.8830.4530.48662,682
9/19/201631.2031.4130.5930.63864,141
9/16/201630.9831.3130.7331.191,487,947
9/15/201630.7831.3330.7231.27876,606
9/14/201631.2531.4730.8730.91763,834
9/13/201631.2031.4030.8331.22812,638
9/12/201631.4231.7130.9231.651,195,585
9/9/201631.4831.9731.4831.591,739,333
9/8/201631.4731.7431.3931.56732,800
9/7/201630.7631.4630.6531.391,238,874
9/6/201631.5431.6630.6830.801,117,335
9/2/201631.0531.6930.8331.571,408,528
9/1/201631.1631.7930.7631.012,544,931
8/31/201632.2332.4131.4632.151,382,151
8/30/201631.7832.3131.7832.191,358,322
8/29/201631.4031.8331.4031.71724,770
8/26/201630.9331.4930.8731.33878,005
8/25/201630.3730.8630.2630.85590,277
8/24/201630.5830.8130.5130.63645,496
8/23/201630.5430.7030.5130.61528,204
8/22/201630.2330.4230.1030.36443,114
8/19/201630.2430.2830.0330.24386,517
8/18/201629.9930.3829.9230.38915,767
8/17/201629.9230.1929.9130.01738,377
8/16/201629.9230.1929.8130.01567,382
8/15/201629.7530.2129.7230.10663,796
8/12/201629.5829.7529.4329.68559,554
8/11/201629.8829.9629.6629.79915,413
8/10/201630.1330.3329.7229.78701,695
8/9/201630.3330.3830.0830.22737,111
8/8/201630.4830.5530.0730.27656,559
8/5/201629.8030.3929.7330.39717,334
8/4/201629.3729.5829.3129.47611,880
8/3/201629.2829.6529.2029.381,245,935
8/2/201629.5929.6829.1129.26772,686
8/1/201630.0730.2529.5529.59820,347
7/29/201630.2130.9929.8830.021,378,084
7/28/201630.4630.4730.1030.23819,155
7/27/201630.6430.8330.4730.521,074,445
7/26/201630.4430.7430.4330.571,702,385
7/25/201630.5930.7030.4130.491,224,922
7/22/201630.3930.7230.2230.601,538,403
7/21/201630.3431.0330.1930.442,016,677
7/20/201632.2432.2429.8030.665,077,037
7/19/201632.6033.0632.4932.751,244,593
7/18/201632.3932.7232.3032.621,439,596
7/15/201632.5032.7732.2332.47863,194
7/14/201632.2032.4931.9132.30971,909
7/13/201631.3631.9431.2831.551,039,944
7/12/201631.2331.9731.2031.641,064,043
7/11/201630.5631.0130.5130.87877,598
7/8/201630.0830.4829.9130.36872,104
7/7/201629.4529.9629.4229.67771,640
7/6/201628.9229.4528.6429.44825,717
7/5/201629.8529.8829.0029.27718,800
7/1/201630.2530.7429.9830.15636,869
6/30/201630.1530.7329.6030.721,796,381
6/29/201629.6230.0829.2929.96908,908
6/28/201628.7129.2528.4329.201,686,076
6/27/201629.8929.9327.8528.132,911,510
6/24/201630.7931.5530.2030.282,463,012
6/23/201632.4632.9932.4632.97774,096
6/22/201631.9232.3531.9232.00819,859
6/21/201631.8432.0531.5731.98599,988
6/20/201632.1132.5531.7631.77664,968
6/17/201631.2931.6931.2931.551,396,973
6/16/201631.4231.4230.9531.30858,535
6/15/201631.7832.3131.6331.64658,880
6/14/201632.2532.5531.5731.691,003,788
6/13/201632.4832.9332.2632.381,135,736
6/10/201632.7532.8332.4832.69718,305
6/9/201633.3933.3932.8933.18853,078
6/8/201633.3333.7233.2133.531,125,620
6/7/201633.3133.6833.1633.401,131,695
6/6/201632.6733.4732.6733.361,819,701
6/3/201632.9432.9432.1332.741,433,890
6/2/201632.9833.3332.7533.331,836,791
6/1/201632.9433.2032.5633.001,281,741
5/31/201633.5533.5832.9233.101,070,468
5/27/201632.8433.3132.8433.30725,619
5/26/201633.4833.4832.7232.861,199,430
5/25/201633.4433.6632.9733.471,344,840
5/24/201632.9733.4432.9033.23834,840
5/23/201633.1133.1232.5232.79996,850
5/20/201633.2133.5332.9433.101,048,672
5/19/201633.0533.2832.2533.171,978,409
5/18/201632.4233.8732.4233.76916,087
5/17/201632.8733.2432.3732.47757,919
5/16/201632.7233.2432.6232.94608,681
5/13/201633.1533.5032.4132.801,224,723
5/12/201633.7834.0033.0433.12915,680
5/11/201633.8934.1033.4433.57987,692
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center