Skip to main content

BankUnited Inc (NY: BKU )

35.34 -0.38 (-1.06%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 18.24 18.51 18.09 18.51 790,830 +0.28(+1.56%)
Apr 29, 2013 18.46 18.47 18.00 18.22 687,401 -0.24(-1.30%)
Apr 26, 2013 18.62 18.62 18.43 18.46 471,802 -0.13(-0.71%)
Apr 25, 2013 18.30 18.69 18.08 18.60 1,265,787 +0.60(+3.33%)
Apr 24, 2013 17.85 18.27 17.75 18.00 483,168 +0.15(+0.82%)
Apr 23, 2013 18.00 18.09 17.80 17.85 776,583 -0.13(-0.73%)
Apr 22, 2013 17.97 18.04 17.84 17.98 253,604 +0.07(+0.41%)
Apr 19, 2013 17.89 17.97 17.72 17.91 499,872 +0.06(+0.33%)
Apr 18, 2013 18.03 18.14 17.73 17.85 374,157 -0.20(-1.09%)
Apr 17, 2013 18.22 18.30 17.96 18.05 541,348 -0.25(-1.36%)
Apr 16, 2013 18.26 18.42 18.13 18.30 833,930 +0.09(+0.52%)
Apr 15, 2013 18.52 18.60 18.19 18.20 659,057 -0.42(-2.24%)
Apr 12, 2013 18.67 18.68 18.51 18.62 443,066 -0.05(-0.27%)
Apr 11, 2013 18.72 18.73 18.58 18.67 383,232 -0.05(-0.27%)
Apr 10, 2013 18.54 18.73 18.49 18.72 498,272 +0.22(+1.18%)
Apr 09, 2013 18.47 18.63 18.47 18.50 492,044 +0.04(+0.20%)
Apr 08, 2013 18.38 18.46 18.22 18.46 308,331 +0.08(+0.44%)
Apr 05, 2013 18.17 18.41 18.17 18.38 448,517 +0.07(+0.36%)
Apr 04, 2013 18.08 18.32 18.05 18.32 427,516 +0.20(+1.13%)
Apr 03, 2013 18.60 18.60 18.06 18.11 779,028 -0.53(-2.86%)
Apr 02, 2013 18.79 18.84 18.49 18.65 557,040 -0.01(-0.04%)
Apr 01, 2013 18.74 18.74 18.58 18.65 1,012,141 -0.05(-0.27%)
Mar 28, 2013 18.76 18.76 18.59 18.70 845,715 -0.03(-0.16%)
Mar 27, 2013 18.70 18.76 18.54 18.73 590,908 -0.24(-1.27%)
Mar 26, 2013 18.91 18.97 18.87 18.97 656,114 +0.08(+0.42%)
Mar 25, 2013 18.81 18.90 18.78 18.89 1,252,923 +0.08(+0.43%)
Mar 22, 2013 18.78 18.89 18.72 18.81 1,097,847 +0.04(+0.19%)
Mar 21, 2013 18.36 18.81 18.36 18.78 1,706,626 +0.34(+1.82%)
Mar 20, 2013 18.44 18.49 18.33 18.44 824,242 +0.00(+0.00%)
Mar 19, 2013 18.23 18.45 18.04 18.44 1,799,489 +0.20(+1.08%)
Mar 18, 2013 17.95 18.25 17.68 18.24 2,194,086 +0.12(+0.64%)
Mar 15, 2013 18.33 18.51 17.99 18.13 2,374,024 -0.32(-1.74%)
Mar 14, 2013 18.50 18.56 18.33 18.45 1,505,188 -0.05(-0.28%)
Mar 13, 2013 18.63 18.65 18.11 18.50 2,103,943 -0.05(-0.28%)
Mar 12, 2013 18.47 18.68 18.43 18.55 2,164,380 +0.04(+0.24%)
Mar 11, 2013 18.43 18.60 18.43 18.51 3,292,867 +0.05(+0.28%)
Mar 08, 2013 18.65 18.70 18.30 18.46 17,300,308 -0.58(-3.07%)
Mar 07, 2013 19.62 19.64 18.67 19.04 2,466,265 -0.67(-3.41%)
Mar 06, 2013 20.49 20.54 19.60 19.71 813,379 -1.15(-5.50%)
Mar 05, 2013 20.57 20.95 20.57 20.86 213,346 +0.34(+1.64%)
Mar 04, 2013 20.44 20.62 20.32 20.52 513,886 +0.08(+0.39%)
Mar 01, 2013 20.62 20.68 20.42 20.44 441,704 -0.26(-1.27%)
Feb 28, 2013 20.46 20.78 20.44 20.71 299,761 +0.38(+1.87%)
Feb 27, 2013 20.27 20.41 20.23 20.33 245,130 +0.06(+0.29%)
Feb 26, 2013 20.06 20.29 19.97 20.27 227,114 +0.11(+0.54%)
Feb 22, 2013 20.05 20.16 19.98 20.16 109,196 +0.20(+0.99%)
Feb 21, 2013 20.20 20.20 19.87 19.96 159,611 -0.25(-1.23%)
Feb 20, 2013 20.30 20.37 20.17 20.21 206,769 -0.06(-0.29%)
Feb 19, 2013 20.20 20.29 20.13 20.27 418,733 +0.14(+0.69%)
Feb 15, 2013 20.17 20.22 20.07 20.13 107,194 +0.01(+0.04%)
Feb 14, 2013 20.09 20.21 19.96 20.12 172,080 +0.04(+0.18%)
Feb 13, 2013 20.03 20.17 19.99 20.08 194,697 +0.10(+0.51%)
Feb 12, 2013 19.90 20.04 19.89 19.98 264,655 +0.11(+0.55%)
Feb 11, 2013 19.71 19.94 19.71 19.87 110,914 +0.18(+0.93%)
Feb 08, 2013 19.69 19.80 19.52 19.69 230,523 +0.05(+0.26%)
Feb 07, 2013 19.65 19.74 19.58 19.64 162,311 -0.01(-0.07%)
Feb 06, 2013 19.59 19.76 19.53 19.65 375,745 +0.17(+0.86%)
Feb 04, 2013 19.69 19.69 19.43 19.49 240,010 -0.24(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.