BKU - BankUnited, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202035.2235.3435.0635.1635.16776,000
Jan 16, 202034.7535.2034.6235.0435.04485,600
Jan 15, 202034.7834.9934.4434.5634.561,550,800
Jan 14, 202035.0635.3934.9535.1135.11388,900
Jan 13, 202035.0735.1134.8635.1035.10582,700
Jan 13, 20200.21 Dividend
Jan 10, 202035.8235.8335.1735.2535.04525,100
Jan 09, 202036.1236.4135.6835.7735.56611,000
Jan 08, 202035.8036.1435.6335.8635.65459,400
Jan 07, 202035.9936.0635.4935.7535.54376,000
Jan 06, 202036.2036.2835.7636.0735.86485,800
Jan 03, 202036.2236.5935.9736.4036.18488,000
Jan 02, 202036.7236.7936.0936.5536.33517,700
Dec 31, 201936.3936.7136.2036.5636.34353,100
Dec 30, 201936.5636.6136.3436.4336.21291,300
Dec 27, 201936.7436.7436.3236.3936.17223,000
Dec 26, 201936.9936.9936.6236.7836.56224,400
Dec 24, 201936.7336.8636.5736.8336.61275,700
Dec 23, 201937.0337.0336.6436.6836.46259,400
Dec 20, 201937.2437.6036.9436.9636.741,100,100
Dec 19, 201937.0737.2536.9537.0836.86732,300
Dec 18, 201936.9937.2236.8537.1036.88470,100
Dec 17, 201936.5337.0336.5136.9036.68637,800
Dec 16, 201936.7536.9036.5336.5336.31490,000
Dec 13, 201936.6336.7835.9936.2636.04662,100
Dec 12, 201935.8136.7935.6636.7836.56835,100
Dec 11, 201935.4635.6435.3835.6135.40471,400
Dec 10, 201935.7035.7035.3935.5135.30511,400
Dec 09, 201935.3835.6435.3235.5035.29527,400
Dec 06, 201935.5035.6335.3935.4835.27497,500
Dec 05, 201934.8435.1134.7835.0334.82498,800
Dec 04, 201934.2934.9234.2534.7034.49438,700
Dec 03, 201934.2734.5934.1034.3134.11416,900
Dec 02, 201935.1635.4234.7134.7434.53428,200
Nov 29, 201934.9935.2334.9035.0634.85132,300
Nov 27, 201935.3635.3634.9835.0734.86589,600
Nov 26, 201935.0335.2734.9035.1734.96491,900
Nov 25, 201934.8035.2134.7835.1434.93364,700
Nov 22, 201934.6234.9934.4934.8534.64353,900
Nov 21, 201934.8034.8034.3934.5734.36492,500
Nov 20, 201934.5434.8834.2334.6934.48738,800
Nov 19, 201934.6234.7734.4834.6734.46624,900
Nov 18, 201934.4934.5434.1634.4534.24403,900
Nov 15, 201934.9834.9834.5134.5534.34288,700
Nov 14, 201934.6534.8534.5034.7034.49340,800
Nov 13, 201934.7634.9134.5334.6834.47261,700
Nov 12, 201935.2635.3535.0135.1434.93249,900
Nov 11, 201935.1135.4635.1135.3135.10170,000
Nov 08, 201935.2735.5435.1235.4335.22248,700
Nov 07, 201935.5635.8935.2135.3035.09362,900
Nov 06, 201935.2135.4434.8535.3035.09794,200
Nov 05, 201935.4235.9135.2335.3535.14733,900
Nov 04, 201935.1035.2734.9235.2635.05363,600
Nov 01, 201934.6134.8834.4134.8034.59451,000
Oct 31, 201934.5834.6533.9534.3034.10530,500
Oct 30, 201935.0735.1234.6234.8134.60488,700
Oct 29, 201934.8435.2634.8435.0934.88325,300
Oct 28, 201934.7735.1134.7734.9934.78352,900
Oct 25, 201934.3934.8534.2334.5234.31388,000
Oct 24, 201934.9034.9034.1934.4734.26879,300
Oct 23, 201933.8335.1433.7534.4834.27985,900
Oct 22, 201934.0334.5133.5833.9133.71995,600
Oct 21, 201934.0434.3433.9834.0533.85834,500
Oct 18, 201933.2933.8933.2833.7533.55687,400
Oct 17, 201933.3733.5532.9933.3733.17620,100
Oct 16, 201933.0233.3832.8133.1532.95391,100
Oct 15, 201932.9633.4232.8633.1432.94529,800
Oct 14, 201932.7633.1832.7632.9232.72343,200
Oct 11, 201933.3333.4533.0733.0832.88377,100
Oct 11, 20190.21 Dividend
Oct 10, 201932.6133.0632.6132.9732.56606,400
Oct 09, 201932.5332.6232.0832.4032.00442,900
Oct 08, 201932.5432.6732.1732.1931.79397,700
Oct 07, 201933.0533.3833.0433.0432.63206,100
Oct 04, 201932.9733.2032.4833.1632.75276,000
Oct 03, 201932.4232.9432.0232.9332.53500,400
Oct 02, 201932.4532.9232.4032.5532.15437,200
Oct 01, 201933.9434.0732.6232.6832.28408,300
Sep 30, 201934.0834.0833.4833.6233.21376,300
Sep 27, 201934.0834.6133.8334.0033.58556,200
Sep 26, 201933.9334.0133.5533.5833.17509,200
Sep 25, 201933.4634.1233.3434.0133.59651,100
Sep 24, 201933.7633.8433.2033.3732.96627,300
Sep 23, 201933.3133.9833.2633.8433.42536,000
Sep 20, 201933.7434.0233.4933.6033.191,638,100
Sep 19, 201933.7234.2133.5733.7733.36839,400
Sep 18, 201933.1933.8633.1533.7233.31992,900
Sep 17, 201933.4433.5433.0933.3832.97666,000
Sep 16, 201933.9334.1133.3333.6033.19852,000
Sep 13, 201934.1034.4033.7434.2833.861,415,700
Sep 12, 201933.4533.5432.8733.2132.80640,000
Sep 11, 201933.5333.8232.8533.8033.38601,000
Sep 10, 201932.8133.4232.7133.4133.001,031,000
Sep 09, 201932.0432.8831.8132.6232.22729,200
Sep 06, 201931.8531.9731.5431.7631.37498,700
Sep 05, 201931.7032.3331.7031.8631.47420,000
Sep 04, 201931.0831.3230.3431.1430.76482,600
Sep 03, 201931.4531.4930.8631.0330.65683,200
Aug 30, 201931.9832.1531.6631.7631.37496,100
Aug 29, 201931.3831.8631.3331.7531.36431,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...