BKU - BankUnited, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 25, 201934.0834.4533.8633.9233.72649,200
Jan 24, 201933.4834.3233.4833.9833.78933,000
Jan 23, 201933.0933.7332.3733.6433.442,272,900
Jan 22, 201933.6434.1333.2933.5033.301,506,800
Jan 18, 201933.2533.9532.9333.8933.691,569,800
Jan 17, 201932.8933.1232.6033.0132.811,266,300
Jan 16, 201932.5233.1032.3232.9632.76642,400
Jan 15, 201932.1232.3431.7132.1831.99771,500
Jan 14, 201931.9432.4731.7632.2332.04806,000
Jan 11, 201931.7032.2931.4032.1531.96992,000
Jan 11, 20190.21 Dividend
Jan 10, 201932.3932.7531.9632.3331.931,030,600
Jan 09, 201932.8433.2532.6432.9832.57624,500
Jan 08, 201932.1732.7831.7932.7032.29970,600
Jan 07, 201931.7332.2831.3932.1131.71980,800
Jan 04, 201931.3931.8130.5431.7231.33703,200
Jan 03, 201930.4631.3630.2730.9030.52658,700
Jan 02, 201929.4630.5929.4230.5730.19611,700
Dec 31, 201830.0430.3429.0829.9429.57883,900
Dec 28, 201829.8330.3629.7530.0629.69952,300
Dec 27, 201829.2929.7128.6629.6729.30715,500
Dec 26, 201828.2529.7728.1129.7329.361,122,700
Dec 24, 201828.2328.7528.0528.2227.87538,300
Dec 21, 201828.6629.5428.4628.5728.212,194,000
Dec 20, 201828.2528.8728.2528.6128.251,329,800
Dec 19, 201829.0529.7728.4928.5128.161,327,700
Dec 18, 201829.9730.2928.8629.1328.771,226,900
Dec 17, 201829.7030.7829.6030.0029.631,153,500
Dec 14, 201830.7531.3229.7829.8529.48840,500
Dec 13, 201831.8931.8930.7530.9930.60700,900
Dec 12, 201831.9332.3031.4431.8931.49516,500
Dec 11, 201831.8132.2231.2931.4331.04804,700
Dec 10, 201832.2532.3331.2931.4531.061,114,900
Dec 07, 201832.1532.8232.0032.4132.011,171,300
Dec 06, 201831.3832.2031.0232.1531.751,380,000
Dec 04, 201833.7133.8931.4131.9131.511,077,500
Dec 03, 201834.9634.9833.5733.8933.47556,500
Nov 30, 201833.4334.6733.4334.5434.11914,400
Nov 29, 201833.1633.8633.1433.6133.19978,800
Nov 28, 201833.1133.4832.5133.4433.02743,500
Nov 27, 201833.2233.5632.8132.9932.58597,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...