Skip to main content

BankUnited Inc (NY: BKU )

28.19 -0.82 (-2.83%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 27.81 27.81 27.02 27.13 598,838 -0.55(-2.00%)
Mar 28, 2024 27.92 27.72 27.72 27.68 683,794 -0.17(-0.60%)
Mar 27, 2024 26.67 27.88 26.67 27.85 627,688 +1.34(+5.07%)
Mar 26, 2024 27.01 27.12 26.44 26.51 311,583 -0.22(-0.81%)
Mar 25, 2024 26.65 27.18 26.65 26.73 335,142 +0.06(+0.22%)
Mar 22, 2024 27.37 27.37 26.52 26.67 929,349 -0.62(-2.28%)
Mar 21, 2024 27.22 27.87 26.70 27.29 814,213 +0.33(+1.21%)
Mar 20, 2024 25.69 27.36 25.59 26.96 726,573 +1.15(+4.44%)
Mar 19, 2024 25.89 26.17 25.77 25.82 523,097 -0.18(-0.68%)
Mar 18, 2024 26.26 26.47 25.84 25.99 639,335 -0.25(-0.94%)
Mar 15, 2024 25.96 26.67 25.96 26.24 2,535,899 +0.28(+1.07%)
Mar 14, 2024 26.76 26.82 25.83 25.96 826,746 -0.95(-3.53%)
Mar 13, 2024 26.92 27.54 26.74 26.91 691,447 -0.07(-0.26%)
Mar 12, 2024 27.58 27.60 26.87 26.98 524,259 -0.59(-2.15%)
Mar 11, 2024 27.23 27.68 26.96 27.58 645,590 +0.35(+1.27%)
Mar 08, 2024 27.67 27.88 27.22 27.23 529,581 -0.19(-0.69%)
Mar 07, 2024 27.50 27.71 27.03 27.42 768,132 +0.25(+0.91%)
Mar 06, 2024 26.83 28.03 25.80 27.17 1,428,445 +0.21(+0.77%)
Mar 05, 2024 24.98 26.99 24.98 26.96 932,013 +1.70(+6.73%)
Mar 04, 2024 26.02 26.41 24.95 25.26 1,244,600 -0.67(-2.59%)
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.