BKU - BankUnited, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201935.5035.6335.3935.4835.48497,500
Dec 05, 201934.8435.1134.7835.0335.03498,800
Dec 04, 201934.2934.9234.2534.7034.70438,700
Dec 03, 201934.2734.5934.1034.3134.31416,900
Dec 02, 201935.1635.4234.7134.7434.74428,200
Nov 29, 201934.9935.2334.9035.0635.06132,300
Nov 27, 201935.3635.3634.9835.0735.07589,600
Nov 26, 201935.0335.2734.9035.1735.17491,900
Nov 25, 201934.8035.2134.7835.1435.14364,700
Nov 22, 201934.6234.9934.4934.8534.85353,900
Nov 21, 201934.8034.8034.3934.5734.57492,500
Nov 20, 201934.5434.8834.2334.6934.69738,800
Nov 19, 201934.6234.7734.4834.6734.67624,900
Nov 18, 201934.4934.5434.1634.4534.45403,900
Nov 15, 201934.9834.9834.5134.5534.55288,700
Nov 14, 201934.6534.8534.5034.7034.70340,800
Nov 13, 201934.7634.9134.5334.6834.68261,700
Nov 12, 201935.2635.3535.0135.1435.14249,900
Nov 11, 201935.1135.4635.1135.3135.31170,000
Nov 08, 201935.2735.5435.1235.4335.43248,700
Nov 07, 201935.5635.8935.2135.3035.30362,900
Nov 06, 201935.2135.4434.8535.3035.30794,200
Nov 05, 201935.4235.9135.2335.3535.35733,900
Nov 04, 201935.1035.2734.9235.2635.26363,600
Nov 01, 201934.6134.8834.4134.8034.80451,000
Oct 31, 201934.5834.6533.9534.3034.30530,500
Oct 30, 201935.0735.1234.6234.8134.81488,700
Oct 29, 201934.8435.2634.8435.0935.09325,300
Oct 28, 201934.7735.1134.7734.9934.99352,900
Oct 25, 201934.3934.8534.2334.5234.52388,000
Oct 24, 201934.9034.9034.1934.4734.47879,300
Oct 23, 201933.8335.1433.7534.4834.48985,900
Oct 22, 201934.0334.5133.5833.9133.91995,600
Oct 21, 201934.0434.3433.9834.0534.05834,500
Oct 18, 201933.2933.8933.2833.7533.75687,400
Oct 17, 201933.3733.5532.9933.3733.37620,100
Oct 16, 201933.0233.3832.8133.1533.15391,100
Oct 15, 201932.9633.4232.8633.1433.14529,800
Oct 14, 201932.7633.1832.7632.9232.92343,200
Oct 11, 201933.3333.4533.0733.0833.08377,100
Oct 11, 20190.21 Dividend
Oct 10, 201932.6133.0632.6132.9732.76606,400
Oct 09, 201932.5332.6232.0832.4032.19442,900
Oct 08, 201932.5432.6732.1732.1931.98397,700
Oct 07, 201933.0533.3833.0433.0432.83206,100
Oct 04, 201932.9733.2032.4833.1632.95276,000
Oct 03, 201932.4232.9432.0232.9332.72500,400
Oct 02, 201932.4532.9232.4032.5532.34437,200
Oct 01, 201933.9434.0732.6232.6832.47408,300
Sep 30, 201934.0834.0833.4833.6233.41376,300
Sep 27, 201934.0834.6133.8334.0033.78556,200
Sep 26, 201933.9334.0133.5533.5833.37509,200
Sep 25, 201933.4634.1233.3434.0133.79651,100
Sep 24, 201933.7633.8433.2033.3733.16627,300
Sep 23, 201933.3133.9833.2633.8433.62536,000
Sep 20, 201933.7434.0233.4933.6033.391,638,100
Sep 19, 201933.7234.2133.5733.7733.55839,400
Sep 18, 201933.1933.8633.1533.7233.51992,900
Sep 17, 201933.4433.5433.0933.3833.17666,000
Sep 16, 201933.9334.1133.3333.6033.39852,000
Sep 13, 201934.1034.4033.7434.2834.061,415,700
Sep 12, 201933.4533.5432.8733.2133.00640,000
Sep 11, 201933.5333.8232.8533.8033.58601,000
Sep 10, 201932.8133.4232.7133.4133.201,031,000
Sep 09, 201932.0432.8831.8132.6232.41729,200
Sep 06, 201931.8531.9731.5431.7631.56498,700
Sep 05, 201931.7032.3331.7031.8631.66420,000
Sep 04, 201931.0831.3230.3431.1430.94482,600
Sep 03, 201931.4531.4930.8631.0330.83683,200
Aug 30, 201931.9832.1531.6631.7631.56496,100
Aug 29, 201931.3831.8631.3331.7531.55431,400
Aug 28, 201930.3231.2530.3231.0730.87399,600
Aug 27, 201931.2231.2530.3530.4730.28626,500
Aug 26, 201931.1031.1830.6031.0930.891,004,300
Aug 23, 201931.7132.1330.7730.8430.64552,400
Aug 22, 201931.8432.1031.6931.8431.64537,900
Aug 21, 201931.4031.8331.2231.6231.42491,700
Aug 20, 201931.6431.7231.0631.1130.91553,600
Aug 19, 201931.9532.2030.5731.8931.69868,300
Aug 16, 201930.8131.5730.8131.4531.25419,000
Aug 15, 201931.3431.3430.5730.6130.42499,800
Aug 14, 201930.9931.3530.5831.1630.96906,100
Aug 13, 201931.5032.3331.4031.7631.56450,000
Aug 12, 201931.7831.9031.4431.5031.30259,100
Aug 09, 201932.3832.4731.9732.2732.06293,100
Aug 08, 201932.3532.6432.0632.4932.28670,200
Aug 07, 201931.5032.1331.2231.9731.77630,200
Aug 06, 201931.8332.3231.4032.1831.98766,800
Aug 05, 201931.9332.1931.1031.6231.42780,300
Aug 02, 201932.9033.0132.3532.6832.47715,900
Aug 01, 201934.2034.5132.8432.8932.68969,400
Jul 31, 201934.5534.9134.2734.4134.19709,000
Jul 30, 201933.9634.5833.9634.5434.32749,300
Jul 29, 201934.5634.9134.1034.1833.96646,900
Jul 26, 201934.1934.8134.0634.7034.48434,000
Jul 25, 201935.3235.3333.7634.1133.891,260,300
Jul 24, 201933.3035.4733.2235.2735.052,847,300
Jul 23, 201932.1432.3131.5032.3032.091,555,200
Jul 22, 201932.3032.3631.7932.0131.81439,800
Jul 19, 201932.1932.5432.1732.3632.15384,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...