BankUnited Inc (NY: BKU )

38.74 USD -0.92 (-2.32%)
Streaming Delayed Price Updated: 12:36 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2021 39.75 40.17 39.40 39.66 650,066 +0.40(+1.02%)
Jan 13, 2021 39.55 39.69 38.75 39.26 448,706 -0.73(-1.83%)
Jan 12, 2021 39.48 40.31 39.10 39.99 512,131 +0.96(+2.46%)
Jan 11, 2021 38.32 39.11 38.19 39.03 542,384 +0.27(+0.70%)
Jan 08, 2021 39.09 39.68 37.72 38.76 520,200 -0.77(-1.95%)
Jan 07, 2021 38.69 39.90 38.39 39.53 647,655 +1.79(+4.74%)
Jan 06, 2021 36.32 38.34 36.30 37.74 1,189,259 +2.57(+7.31%)
Jan 05, 2021 34.75 35.42 34.29 35.17 622,362 +0.84(+2.45%)
Jan 04, 2021 35.22 35.34 33.74 34.33 806,092 -0.45(-1.29%)
Dec 31, 2020 34.78 34.78 34.78 318,020 +0.35(+1.02%)
Dec 30, 2020 33.96 34.79 33.96 34.43 318,020 +0.47(+1.38%)
Dec 29, 2020 34.77 35.08 33.69 33.96 384,016 -0.82(-2.36%)
Dec 28, 2020 34.72 35.35 34.29 34.78 485,668 +0.64(+1.87%)
Dec 24, 2020 34.73 34.73 33.74 34.14 192,500 -0.36(-1.04%)
Dec 23, 2020 33.80 34.67 33.59 34.50 459,219 +1.10(+3.29%)
Dec 22, 2020 33.58 34.01 33.08 33.40 437,754 -0.08(-0.24%)
Dec 21, 2020 33.17 33.83 32.97 33.48 560,537 +0.36(+1.09%)
Dec 18, 2020 33.94 34.57 32.87 33.12 1,760,100 -0.78(-2.30%)
Dec 17, 2020 34.69 34.98 33.75 33.90 465,624 -0.57(-1.65%)
Dec 16, 2020 33.92 34.75 33.63 34.47 828,948 +0.66(+1.95%)
Dec 15, 2020 33.44 34.19 33.10 33.81 785,150 +1.39(+4.29%)
Dec 14, 2020 32.85 33.09 32.19 32.42 609,778 +0.17(+0.53%)
Dec 11, 2020 32.24 32.75 32.15 32.25 485,600 -0.55(-1.68%)
Dec 10, 2020 31.93 33.00 31.93 32.80 649,183 +0.37(+1.14%)
Dec 09, 2020 32.15 32.61 31.89 32.43 504,235 +0.71(+2.24%)
Dec 08, 2020 30.88 31.86 30.88 31.72 479,817 +0.35(+1.12%)
Dec 07, 2020 31.25 31.55 30.75 31.37 466,278 +0.23(+0.74%)
Dec 04, 2020 30.63 31.18 30.37 31.14 426,400 +1.06(+3.52%)
Dec 03, 2020 29.94 30.39 29.65 30.08 599,615 +0.30(+1.01%)
Dec 02, 2020 29.34 29.97 28.99 29.78 605,421 +0.49(+1.67%)
Dec 01, 2020 29.42 29.84 29.13 29.29 453,926 +0.78(+2.74%)
Nov 30, 2020 29.84 30.25 28.40 28.51 629,785 -1.65(-5.47%)
Nov 27, 2020 30.05 30.44 29.37 30.16 231,800 -0.19(-0.63%)
Nov 25, 2020 30.47 30.88 30.05 30.35 419,900 -0.65(-2.10%)
Nov 24, 2020 30.34 31.54 30.25 31.00 769,718 +1.43(+4.84%)
Nov 23, 2020 30.28 30.30 29.56 29.57 1,100,740 -0.06(-0.20%)
Nov 20, 2020 29.28 29.64 28.74 29.63 675,500 +0.05(+0.17%)
Nov 19, 2020 28.87 29.65 28.67 29.58 369,864 +0.41(+1.41%)
Nov 18, 2020 30.02 30.41 29.17 29.17 560,098 -0.55(-1.85%)
Nov 17, 2020 29.06 29.84 28.81 29.72 521,186 -0.14(-0.47%)
Nov 16, 2020 29.77 30.21 29.29 29.86 651,512 +1.36(+4.77%)
Nov 13, 2020 27.76 28.79 27.62 28.50 629,600 +1.09(+3.98%)
Nov 12, 2020 27.29 27.79 26.89 27.41 747,280 -0.61(-2.18%)
Nov 11, 2020 29.45 29.50 27.61 28.02 539,169 -1.43(-4.86%)
Nov 10, 2020 28.59 29.64 28.22 29.45 783,353 +1.27(+4.51%)
Nov 09, 2020 26.73 29.31 26.64 28.18 1,085,611 +4.14(+17.22%)
Nov 06, 2020 25.25 25.55 23.97 24.04 514,900 -0.91(-3.65%)
Nov 05, 2020 23.89 25.26 23.89 24.95 677,626 +1.13(+4.74%)
Nov 04, 2020 25.30 25.30 23.80 23.82 744,682 -2.44(-9.29%)
Nov 03, 2020 26.44 26.78 26.02 26.26 559,735 +0.49(+1.90%)
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.