BKU - BankUnited, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201735.0835.2334.8335.0635.06503,400
Oct 19, 201734.1334.6834.0334.6534.65549,100
Oct 18, 201734.3234.5734.2634.4634.46460,700
Oct 17, 201734.4034.4434.0134.1734.17870,100
Oct 16, 201734.1434.4834.1434.2434.24601,500
Oct 13, 201734.2734.4133.8734.1234.12512,100
Oct 13, 20170.21 Dividend
Oct 12, 201734.9034.9634.3734.5434.33564,400
Oct 11, 201734.8735.0334.5734.7434.53643,200
Oct 10, 201735.0635.1834.8634.9934.78522,600
Oct 09, 201735.3835.4034.8634.9134.70367,200
Oct 06, 201735.4835.7135.2135.3835.16490,600
Oct 05, 201734.9435.4134.8035.2735.06683,800
Oct 04, 201735.3435.4534.8534.9034.69330,900
Oct 03, 201735.5435.7235.1635.4135.19488,000
Oct 02, 201735.6035.7235.2635.5435.32923,500
Sep 29, 201735.6936.1435.5035.5735.351,188,100
Sep 28, 201735.5235.8235.0835.6835.46804,400
Sep 27, 201735.3135.6134.9135.4335.21950,300
Sep 26, 201734.4234.8734.3034.8034.591,004,000
Sep 25, 201734.1234.6534.0934.3534.141,377,000
Sep 22, 201733.9634.4533.8334.3134.101,027,100
Sep 21, 201734.2234.4533.9434.0533.84667,600
Sep 20, 201733.5334.3133.2734.3034.09720,500
Sep 19, 201733.2633.7133.2033.5933.39723,700
Sep 18, 201732.8533.3432.8233.2833.08483,200
Sep 15, 201732.2532.8932.2532.8232.621,825,300
Sep 14, 201732.9933.0332.3032.3432.14574,900
Sep 13, 201732.9333.0332.6132.9032.70458,700
Sep 12, 201732.5833.1632.5833.0332.83723,500
Sep 11, 201731.5632.4931.5532.4532.25871,800
Sep 08, 201730.5031.3030.3731.0930.901,086,100
Sep 07, 201731.9732.0630.5030.5030.311,261,600
Sep 06, 201732.5632.5732.0632.1431.941,062,600
Sep 05, 201733.3133.3632.2832.4332.23797,200
Sep 01, 201733.2633.6233.2633.4933.29241,200
Aug 31, 201733.2933.4733.2133.2833.08357,400
Aug 30, 201733.1733.3332.9733.1432.94363,600
Aug 29, 201732.8933.1632.8333.0432.84340,600
Aug 28, 201733.6733.7333.1333.2533.05377,900
Aug 25, 201733.5033.7833.4733.6133.41347,000
Aug 24, 201733.3033.4233.1533.3633.16466,600
Aug 23, 201732.8133.3132.8133.2133.01787,300
Aug 22, 201732.9933.2732.8833.1132.91540,100
Aug 21, 201732.8132.8832.6232.8532.65316,300
Aug 18, 201732.8033.0732.6032.8532.65401,900
Aug 17, 201733.7233.9032.8633.0132.81471,400
Aug 16, 201733.9534.1633.7233.8733.66310,300
Aug 15, 201734.2734.3333.8433.8433.63405,800
Aug 14, 201733.6034.0433.6033.9333.72532,300
Aug 11, 201733.3633.7432.9933.2433.04528,100
Aug 10, 201734.0034.1233.5733.6133.41538,500
Aug 09, 201734.3734.5633.9634.1933.98588,500
Aug 08, 201734.5635.1334.4134.5934.38399,700
Aug 07, 201735.1635.1634.4834.5134.30444,800
Aug 04, 201735.0835.4534.9035.1434.93878,800
Aug 03, 201734.8035.0834.6134.7534.54997,800
Aug 02, 201734.6234.8434.5234.8134.60440,400
Aug 01, 201734.7034.7034.4134.6434.43372,900
Jul 31, 201734.6034.7234.2834.4234.21785,300
Jul 28, 201734.8634.9434.2834.5434.33872,500
Jul 27, 201734.8135.1234.4634.9234.714,043,100
Jul 26, 201734.0034.9533.6434.6534.441,986,400
Jul 25, 201733.8233.8933.3433.7533.541,338,100
Jul 24, 201732.8733.1932.8733.1632.96895,900
Jul 21, 201732.9233.0932.6532.8132.61742,100
Jul 20, 201732.8532.9932.6332.9632.76684,100
Jul 19, 201732.9633.0432.4832.7732.57862,900
Jul 18, 201732.7332.9932.5932.9232.72502,900
Jul 17, 201732.8133.0532.5532.9132.71836,000
Jul 14, 201732.8233.2032.5632.8132.612,296,100
Jul 13, 201733.2133.4832.8433.2133.01872,200
Jul 12, 201733.1433.3332.8933.1832.98608,500
Jul 12, 20170.21 Dividend
Jul 11, 201733.2133.5432.9633.3932.981,113,200
Jul 10, 201733.7933.9333.2633.2832.87832,300
Jul 07, 201734.1834.4133.5533.9133.49783,900
Jul 06, 201734.1334.4934.0534.1633.74855,500
Jul 05, 201734.7034.7033.8734.1033.68613,400
Jul 03, 201733.9034.7933.8234.6634.23218,400
Jun 30, 201734.0934.1333.5033.7133.29526,100
Jun 29, 201734.0234.3733.5833.9433.521,525,300
Jun 28, 201733.0633.3732.9133.2832.87854,000
Jun 27, 201732.9533.2832.7632.8732.462,535,000
Jun 26, 201732.5832.9132.3332.7032.301,757,700
Jun 23, 201733.1033.2332.4032.5032.101,684,400
Jun 22, 201733.3733.4433.0433.1432.73619,000
Jun 21, 201734.0334.0333.3433.3832.97817,000
Jun 20, 201734.0834.0933.7133.9533.53755,800
Jun 19, 201734.3734.5533.9634.1833.76659,100
Jun 16, 201734.4334.4833.9434.1433.72891,400
Jun 15, 201734.6135.1534.3434.4634.04428,300
Jun 14, 201734.6734.8933.9534.8934.46583,400
Jun 13, 201735.0035.2234.7334.9934.56698,900
Jun 12, 201734.9735.4734.9034.9034.47567,900
Jun 09, 201734.0934.9933.9434.9134.48647,800
Jun 08, 201732.7034.3832.5733.8733.45703,800
Jun 07, 201732.7433.0932.6932.7232.32664,800
Jun 06, 201732.8632.9932.4632.6932.29575,400
Jun 05, 201732.9133.3532.8733.0932.68591,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...