BKU - BankUnited, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201932.6033.1332.4532.9632.96792,200
Jun 17, 201933.0933.4132.4932.6032.60566,500
Jun 14, 201933.2633.2832.7633.1533.15733,000
Jun 13, 201933.3833.7733.1233.2433.24534,200
Jun 12, 201933.4233.6933.0533.2533.25883,000
Jun 11, 201933.6233.9433.2533.5033.50490,100
Jun 10, 201933.5733.9733.4833.4833.48448,400
Jun 07, 201933.2733.4533.0033.1833.18727,100
Jun 06, 201933.8333.9233.2433.4933.49725,000
Jun 05, 201934.2834.2933.7133.8233.82421,500
Jun 04, 201933.4034.3333.3234.3034.30816,400
Jun 03, 201932.4633.2032.4632.9132.91770,400
May 31, 201932.6732.8932.4332.4832.48639,600
May 30, 201933.7534.0732.9833.1633.16373,900
May 29, 201932.9833.8732.6333.7533.75712,700
May 28, 201933.8033.9333.4833.4833.48592,000
May 24, 201933.7334.0033.6533.9133.91915,500
May 23, 201933.5633.7033.2333.5033.50730,300
May 22, 201934.3334.3933.8333.9733.97583,000
May 21, 201934.4234.6434.2934.4334.43637,300
May 20, 201934.0334.4034.0334.2334.23367,000
May 17, 201934.1434.6134.0734.1734.17350,300
May 16, 201934.4434.8534.4234.4634.46565,100
May 15, 201934.7134.8133.9934.2334.23535,500
May 14, 201934.1334.9434.0034.7134.711,427,900
May 13, 201934.9635.0534.0334.1134.11672,200
May 10, 201935.4835.7735.1435.5035.50505,300
May 09, 201935.5235.8535.2035.7735.77528,000
May 08, 201936.2936.5335.8735.8735.87466,100
May 07, 201936.2736.7736.1536.4236.42840,200
May 06, 201936.0536.8836.0536.7436.74801,100
May 03, 201936.6436.7836.2936.5936.59969,500
May 02, 201936.1436.6036.1436.4536.45480,900
May 01, 201936.4836.9135.8936.1236.12809,500
Apr 30, 201936.6536.6936.2336.5836.58595,700
Apr 29, 201936.1836.6736.1836.5036.50721,500
Apr 26, 201935.3736.3635.1236.2036.201,221,500
Apr 25, 201936.8236.9136.0736.1036.10797,000
Apr 24, 201935.2437.1235.2436.4736.471,757,700
Apr 23, 201934.8835.7334.6535.7335.731,570,500
Apr 22, 201935.3535.3734.9034.9834.98296,400
Apr 18, 201935.9135.9135.2935.3535.35568,400
Apr 17, 201935.9436.1335.2636.0036.00857,900
Apr 16, 201935.3435.8034.7435.7735.771,544,800
Apr 15, 201935.9036.0535.0935.2135.21685,800
Apr 12, 201935.3635.9635.2135.8935.89832,900
Apr 11, 201934.9835.3934.7034.9734.97502,800
Apr 11, 20190.21 Dividend
Apr 10, 201934.8835.1234.4935.0934.88419,600
Apr 09, 201934.9935.1834.6034.8734.66645,000
Apr 08, 201935.1435.4434.9935.2435.03538,600
Apr 05, 201935.0535.2434.7235.1934.98433,100
Apr 04, 201934.3335.0534.3334.8934.68761,500
Apr 03, 201934.6434.8834.1334.3134.10752,000
Apr 02, 201934.2934.6234.2334.3734.16607,000
Apr 01, 201933.8034.4833.7434.4134.20625,500
Mar 29, 201934.3434.3433.3633.4033.20718,500
Mar 28, 201933.4234.0133.3333.9833.78625,100
Mar 27, 201933.2833.5632.8533.3433.14851,000
Mar 26, 201932.5833.4132.5833.3833.18878,700
Mar 25, 201932.1832.5831.9032.4232.231,413,400
Mar 22, 201933.0933.1731.8332.1531.961,164,700
Mar 21, 201933.8334.2233.3933.5233.32981,600
Mar 20, 201935.0035.2434.1134.1633.96830,300
Mar 19, 201936.3836.3835.1035.1534.94544,700
Mar 18, 201935.7036.3535.7036.2236.00849,600
Mar 15, 201935.8135.9535.2635.6335.422,257,600
Mar 14, 201935.6736.0035.4935.8435.631,190,700
Mar 13, 201935.4535.7735.1935.6435.43859,400
Mar 12, 201935.2635.5235.0035.2535.04502,900
Mar 11, 201935.1835.3734.9835.2535.04664,300
Mar 08, 201934.8535.2634.8535.0034.79731,300
Mar 07, 201935.2835.6134.9835.1434.93560,700
Mar 06, 201936.5036.6735.5435.6335.42694,100
Mar 05, 201936.4436.7835.9236.4936.27701,100
Mar 04, 201936.6136.9136.2036.4836.26472,100
Mar 01, 201936.7336.9136.2836.6536.43562,500
Feb 28, 201936.5436.6436.4036.4936.27554,800
Feb 27, 201936.5036.5836.2336.4836.26694,600
Feb 26, 201936.5136.9136.3336.4136.19658,100
Feb 25, 201937.3237.3236.7236.7336.51680,100
Feb 22, 201936.6137.0036.5636.9636.74603,500
Feb 21, 201936.6936.7736.3536.6136.39622,500
Feb 20, 201936.5636.8236.2736.6536.43675,500
Feb 19, 201936.1936.7836.1036.6536.431,163,600
Feb 15, 201935.8736.4535.8136.3536.13838,400
Feb 14, 201935.5035.7735.2035.5935.381,051,900
Feb 13, 201935.5335.9935.4535.8635.65747,600
Feb 12, 201935.7735.9935.3935.4435.23955,700
Feb 11, 201935.3435.7735.2435.6435.43736,400
Feb 08, 201935.1535.3334.8535.2135.00983,300
Feb 07, 201935.3235.8734.9335.1634.95782,900
Feb 06, 201934.4534.7934.3634.7334.52493,100
Feb 05, 201934.6634.7934.3234.5934.38601,900
Feb 04, 201934.7634.7634.2934.6434.43516,300
Feb 01, 201934.0634.6534.0034.5434.331,106,100
Jan 31, 201933.7834.1433.0333.8133.61630,400
Jan 30, 201934.0334.3833.8834.0533.85646,900
Jan 29, 201934.4534.6033.9934.0033.80391,700
Jan 28, 201933.7134.4633.6634.4434.23595,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...