$35.93 +0.16 (%) BankUnited Inc - NYSE

Jun. 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
6/29/201536.0136.1735.5735.771,439,528
6/26/201536.5336.9536.2936.681,048,938
6/25/201536.2436.5036.0536.45766,751
6/24/201536.1036.4035.9436.06869,895
6/23/201535.8936.2435.7736.17800,696
6/22/201535.6535.8735.5235.85664,542
6/19/201535.6135.6835.4135.43781,301
6/18/201535.5135.7935.2235.66423,524
6/17/201536.1936.2035.2935.43730,345
6/16/201535.7336.2635.7036.021,191,621
6/15/201535.6335.8335.4835.65593,452
6/12/201535.8736.0035.7335.89565,685
6/11/201535.9636.0835.7135.99777,115
6/10/201535.5836.4935.5436.00907,397
6/9/201535.0035.6734.8535.41635,556
6/8/201534.9535.3134.8834.91717,447
6/5/201534.3134.9334.2834.90897,094
6/4/201534.1834.3034.0634.21932,139
6/3/201533.9134.5733.8234.34676,803
6/2/201533.5033.9033.4433.75619,875
6/1/201533.7333.8233.2533.51539,786
5/29/201533.8633.8633.3633.59445,653
5/28/201533.8733.9633.5733.83441,306
5/27/201533.8734.0833.6333.90501,167
5/26/201533.9033.9533.5633.82476,189
5/22/201534.2634.3533.9633.99298,525
5/21/201534.1334.3834.0034.23390,811
5/20/201534.4534.5034.0334.04395,867
5/19/201534.1634.5734.1134.46778,313
5/18/201533.8234.2533.6834.15423,052
5/15/201534.1534.2033.5533.76381,510
5/14/201534.2034.3133.9034.21751,909
5/13/201533.5434.2233.3534.06828,642
5/12/201533.1633.9032.9033.64608,137
5/11/201533.1133.5533.0633.24459,483
5/8/201533.0433.2332.7333.14250,025
5/7/201532.9433.1232.6232.85280,517
5/6/201532.8432.9932.5132.96423,604
5/5/201533.0233.3432.7332.74563,480
5/4/201532.6133.1732.6133.12231,956
5/1/201532.8333.0432.5332.60356,386
4/30/201533.1533.3532.8032.86551,154
4/29/201533.0433.4732.8333.24435,303
4/28/201532.2733.1932.1333.16919,093
4/27/201533.1033.1032.3032.361,013,715
4/24/201533.0933.3032.5133.101,013,401
4/23/201533.4733.6432.5533.391,012,182
4/22/201533.5533.8733.3333.64688,090
4/21/201533.3933.7133.2133.52526,047
4/20/201533.4433.7133.1833.25392,729
4/17/201533.6933.8333.2133.34371,017
4/16/201533.8034.1333.3633.91567,313
4/15/201533.4533.9033.3433.85454,378
4/14/201533.4933.6233.0333.42332,019
4/13/201533.2733.5133.1633.46435,612
4/10/201533.1333.1932.8633.14405,677
4/9/201532.9533.2632.7732.95500,452
4/8/201533.0833.2932.8532.95604,678
4/7/201533.1933.3132.9832.98682,946
4/6/201532.6433.4532.4433.24687,524
4/2/201532.9733.2232.7532.89489,983
4/1/201532.6633.0732.3733.04601,319
3/31/201532.9132.9832.4232.74897,826
3/30/201532.4433.4332.3133.04737,641
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
  • Showing 1-100 of 1,111 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!