Skip to main content

BankUnited Inc (NY: BKU )

35.34 -0.38 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 24.57 24.71 24.38 24.56 846,016 -0.02(-0.09%)
Apr 29, 2014 24.63 24.78 24.45 24.58 739,688 -0.05(-0.21%)
Apr 28, 2014 24.99 25.00 24.52 24.63 976,123 -0.18(-0.72%)
Apr 25, 2014 25.07 25.11 24.55 24.81 1,141,041 -0.29(-1.16%)
Apr 24, 2014 25.53 25.74 24.98 25.10 1,039,582 +0.15(+0.60%)
Apr 23, 2014 24.86 25.04 24.78 24.95 952,223 +0.08(+0.33%)
Apr 22, 2014 24.79 24.94 24.46 24.87 615,875 +0.11(+0.45%)
Apr 21, 2014 24.66 24.89 24.57 24.76 405,310 +0.01(+0.06%)
Apr 17, 2014 24.60 24.74 24.74 24.74 675,964 +0.22(+0.91%)
Apr 16, 2014 24.40 24.53 24.32 24.52 420,198 +0.16(+0.64%)
Apr 15, 2014 24.43 24.60 23.97 24.36 1,115,297 -0.02(-0.09%)
Apr 14, 2014 24.31 24.63 24.13 24.39 810,483 +0.16(+0.65%)
Apr 11, 2014 24.57 24.75 24.07 24.23 1,218,489 -0.53(-2.13%)
Apr 10, 2014 25.29 25.46 24.69 24.76 856,563 -0.55(-2.18%)
Apr 09, 2014 25.42 25.46 25.21 25.31 754,987 -0.03(-0.12%)
Apr 08, 2014 25.60 25.77 25.24 25.34 976,111 -0.27(-1.05%)
Apr 07, 2014 25.63 25.74 25.48 25.61 779,761 -0.14(-0.55%)
Apr 04, 2014 26.44 26.54 25.48 25.75 2,142,345 -0.59(-2.23%)
Apr 03, 2014 26.17 26.37 26.04 26.34 1,172,455 +0.23(+0.88%)
Apr 02, 2014 26.08 26.26 25.79 26.11 1,022,254 +0.10(+0.37%)
Apr 01, 2014 25.88 26.11 25.64 26.01 975,464 +0.13(+0.49%)
Mar 31, 2014 25.31 25.93 25.25 25.88 974,941 +0.66(+2.63%)
Mar 28, 2014 25.23 25.56 25.16 25.22 1,076,437 -0.01(-0.06%)
Mar 27, 2014 25.44 25.58 25.22 25.24 2,343,404 +0.15(+0.59%)
Mar 26, 2014 24.99 25.11 24.86 25.09 1,592,059 +0.21(+0.83%)
Mar 25, 2014 25.15 25.27 24.86 24.88 708,430 -0.15(-0.59%)
Mar 24, 2014 25.28 25.41 24.84 25.03 829,000 -0.18(-0.70%)
Mar 21, 2014 25.63 25.75 25.19 25.21 1,243,995 -0.32(-1.25%)
Mar 20, 2014 25.13 25.55 25.06 25.52 875,597 +0.33(+1.32%)
Mar 19, 2014 24.99 25.23 24.81 25.19 625,273 +0.26(+1.04%)
Mar 18, 2014 25.08 25.16 24.87 24.93 620,374 -0.06(-0.24%)
Mar 17, 2014 24.76 25.11 24.57 24.99 752,346 +0.33(+1.35%)
Mar 14, 2014 24.44 24.67 24.40 24.66 1,300,226 +0.11(+0.45%)
Mar 13, 2014 24.96 25.03 24.30 24.55 1,682,929 -0.38(-1.51%)
Mar 12, 2014 24.87 24.97 24.75 24.93 1,603,925 +0.01(+0.03%)
Mar 11, 2014 25.12 25.61 24.87 24.92 1,482,318 -0.13(-0.53%)
Mar 10, 2014 25.18 25.21 24.68 25.05 1,912,719 -0.12(-0.47%)
Mar 07, 2014 25.15 25.23 24.89 25.17 1,708,622 +0.13(+0.50%)
Mar 06, 2014 24.78 25.11 24.67 25.04 2,436,562 +0.30(+1.20%)
Mar 05, 2014 25.04 25.15 24.64 24.75 7,941,633 -0.54(-2.14%)
Mar 04, 2014 25.13 25.53 24.90 25.29 786,249 +0.47(+1.88%)
Mar 03, 2014 24.61 24.82 24.34 24.82 924,372 +0.05(+0.21%)
Feb 28, 2014 24.70 25.27 24.62 24.77 964,727 +0.04(+0.15%)
Feb 27, 2014 24.47 24.76 24.36 24.73 708,239 +0.32(+1.30%)
Feb 26, 2014 24.30 24.50 24.24 24.41 665,096 +0.15(+0.61%)
Feb 25, 2014 24.41 24.49 24.21 24.27 1,148,000 -0.07(-0.27%)
Feb 24, 2014 23.97 24.44 23.90 24.33 1,110,242 +0.78(+3.33%)
Feb 21, 2014 23.51 23.60 23.38 23.55 672,710 +0.06(+0.25%)
Feb 20, 2014 23.45 23.56 23.13 23.49 674,241 +0.01(+0.06%)
Feb 19, 2014 23.87 23.94 23.39 23.47 1,022,938 -0.46(-1.92%)
Feb 18, 2014 23.84 24.06 23.73 23.93 686,448 +0.12(+0.50%)
Feb 14, 2014 23.50 23.82 23.82 23.82 638,521 +0.34(+1.45%)
Feb 13, 2014 23.12 23.50 23.02 23.47 415,344 +0.21(+0.92%)
Feb 12, 2014 23.45 23.55 23.16 23.26 650,505 -0.21(-0.88%)
Feb 11, 2014 23.27 23.58 23.22 23.47 801,282 +0.18(+0.79%)
Feb 10, 2014 23.08 23.29 22.91 23.28 752,445 +0.25(+1.09%)
Feb 07, 2014 23.04 23.23 22.88 23.03 708,177 +0.11(+0.48%)
Feb 06, 2014 22.65 22.93 22.50 22.92 904,920 +0.32(+1.41%)
Feb 05, 2014 22.62 22.66 22.45 22.60 746,275 -0.05(-0.23%)
Feb 04, 2014 22.58 22.80 22.34 22.65 1,086,209 +0.13(+0.56%)
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.