Skip to main content

BankUnited Inc (NY: BKU )

28.06 +0.25 (+0.90%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 27.73 28.03 27.73 27.81 348,360 -0.09(-0.32%)
Jun 17, 2024 26.94 27.92 26.88 27.90 614,526 +0.85(+3.14%)
Jun 14, 2024 27.42 27.72 27.04 27.05 425,757 -0.88(-3.15%)
Jun 13, 2024 28.27 28.27 27.41 27.93 739,834 -0.45(-1.59%)
Jun 12, 2024 28.12 28.95 27.90 28.38 1,199,227 +1.24(+4.57%)
Jun 11, 2024 27.24 27.27 26.78 27.14 666,117 -0.39(-1.42%)
Jun 10, 2024 27.86 27.95 27.14 27.53 762,015 -0.78(-2.76%)
Jun 07, 2024 27.98 28.46 27.98 28.31 698,264 -0.02(-0.07%)
Jun 06, 2024 28.04 28.55 28.04 28.33 768,045 +0.24(+0.85%)
Jun 05, 2024 28.82 28.82 28.01 28.09 712,331 -0.44(-1.54%)
Jun 04, 2024 28.14 28.61 27.98 28.53 743,742 +0.01(+0.04%)
Jun 03, 2024 29.06 29.06 28.05 28.52 913,887 -0.17(-0.59%)
May 31, 2024 28.12 28.70 27.99 28.69 571,856 +0.76(+2.72%)
May 30, 2024 27.86 28.12 27.60 27.93 580,563 +0.51(+1.86%)
May 29, 2024 27.64 27.82 27.13 27.42 788,403 -0.95(-3.35%)
May 28, 2024 28.55 28.83 28.30 28.37 491,737 -0.15(-0.53%)
May 24, 2024 28.37 28.56 28.14 28.52 351,900 +0.33(+1.17%)
May 23, 2024 29.05 29.13 28.14 28.19 486,518 -0.82(-2.83%)
May 22, 2024 29.05 29.42 28.84 29.01 558,334 -0.16(-0.55%)
May 21, 2024 29.12 29.50 29.12 29.17 430,557 -0.04(-0.14%)
May 20, 2024 29.93 29.93 29.21 29.21 454,005 -0.72(-2.41%)
May 17, 2024 30.17 30.56 29.90 29.93 674,577 -0.08(-0.27%)
May 16, 2024 30.04 30.39 29.89 30.01 748,979 -0.17(-0.56%)
May 15, 2024 29.87 30.25 29.62 30.18 657,514 +0.80(+2.72%)
May 14, 2024 29.21 29.48 29.00 29.38 486,979 +0.62(+2.16%)
May 13, 2024 29.36 29.43 28.75 28.76 469,512 -0.33(-1.13%)
May 10, 2024 28.98 29.14 28.51 29.09 381,841 +0.16(+0.55%)
May 09, 2024 28.40 28.98 28.21 28.93 1,241,967 +0.56(+1.97%)
May 08, 2024 28.02 28.55 27.98 28.37 802,188 +0.04(+0.14%)
May 07, 2024 28.97 29.16 28.30 28.33 721,135 -0.60(-2.07%)
May 06, 2024 29.15 29.21 28.91 28.93 562,588 +0.08(+0.28%)
May 03, 2024 29.33 29.66 28.61 28.85 624,837 +0.08(+0.28%)
May 02, 2024 28.04 28.80 27.95 28.77 764,310 +1.08(+3.90%)
May 01, 2024 27.14 28.43 27.09 27.69 990,907 +0.96(+3.59%)
Apr 30, 2024 27.12 27.38 26.70 26.73 684,589 -0.62(-2.27%)
Apr 29, 2024 27.32 27.57 27.15 27.35 752,931 +0.09(+0.33%)
Apr 26, 2024 27.22 27.73 27.16 27.26 405,087 +0.00(+0.00%)
Apr 25, 2024 27.41 27.55 26.95 27.26 948,572 -0.52(-1.87%)
Apr 24, 2024 27.33 27.83 27.11 27.78 601,852 +0.18(+0.65%)
Apr 23, 2024 27.41 27.87 27.29 27.60 705,337 +0.16(+0.58%)
Apr 22, 2024 26.75 27.55 26.69 27.44 853,480 +0.73(+2.73%)
Apr 19, 2024 25.74 26.77 25.74 26.71 967,347 +0.84(+3.25%)
Apr 18, 2024 25.32 26.03 25.14 25.87 1,228,471 +0.68(+2.70%)
Apr 17, 2024 25.00 25.55 24.48 25.19 1,449,039 +0.71(+2.90%)
Apr 16, 2024 24.67 24.72 24.34 24.48 1,080,415 -0.46(-1.84%)
Apr 15, 2024 25.42 25.78 24.52 24.94 622,926 -0.31(-1.23%)
Apr 12, 2024 25.26 25.52 25.00 25.25 550,449 -0.34(-1.33%)
Apr 11, 2024 25.72 25.73 25.12 25.59 925,924 +0.13(+0.51%)
Apr 10, 2024 26.37 26.67 25.26 25.46 1,084,531 -1.73(-6.36%)
Apr 09, 2024 27.10 27.45 27.02 27.19 522,173 +0.10(+0.37%)
Apr 08, 2024 26.78 27.21 26.49 27.09 319,329 +0.47(+1.78%)
Apr 05, 2024 26.62 26.92 26.45 26.62 319,778 -0.14(-0.52%)
Apr 04, 2024 27.14 27.48 26.56 26.76 1,402,665 +0.05(+0.18%)
Apr 03, 2024 26.54 26.92 26.54 26.71 672,653 -0.05(-0.18%)
Apr 02, 2024 26.82 26.82 26.39 26.76 519,222 -0.38(-1.39%)
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.