Advertisement
Advertisement
U.S. markets close in 40 minutes
Advertisement
Advertisement
Advertisement
Advertisement

BankUnited, Inc. (BKU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.72+0.54 (+1.34%)
As of 03:19PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202240.6240.7640.1940.7240.72158,335
Aug 11, 202240.2840.5140.0840.1840.18440,900
Aug 10, 202239.4339.9639.4339.8139.81657,600
Aug 09, 202238.5738.7638.2238.7538.75541,500
Aug 08, 202238.7239.2038.4638.6638.66384,100
Aug 05, 202238.1738.7938.0338.6438.64526,200
Aug 04, 202238.4638.5638.0538.1738.17457,700
Aug 03, 202238.1138.5237.8738.4538.45548,200
Aug 02, 202238.6338.6937.8037.8037.80557,800
Aug 01, 202238.4638.7738.1638.5638.56515,700
Jul 29, 202238.1139.0038.1038.8538.85612,700
Jul 28, 202238.0638.3237.4037.8537.85480,400
Jul 27, 202237.1138.1236.9637.9437.94968,800
Jul 26, 202237.8038.1436.8036.9436.941,008,200
Jul 25, 202237.7238.1037.4637.9637.96704,900
Jul 22, 202238.4038.6837.0537.4337.43821,900
Jul 21, 202235.9638.5135.1538.0538.051,239,600
Jul 20, 202236.6537.3436.6537.2637.26446,800
Jul 19, 202236.1837.0336.1836.8136.81452,900
Jul 18, 202235.7336.1735.3335.5535.55479,400
Jul 15, 202234.7935.5934.4635.2235.22594,600
Jul 14, 202234.0634.3433.9034.2334.23576,600
Jul 13, 202234.5634.8334.2734.7434.74655,100
Jul 13, 20220.25 Dividend
Jul 12, 202234.7535.6134.6935.1834.93381,300
Jul 11, 202234.9635.3734.7535.0434.79298,300
Jul 08, 202235.6935.7334.9635.3335.08384,800
Jul 07, 202235.4235.8835.2835.3835.13490,800
Jul 06, 202235.1635.5734.8335.2234.97460,600
Jul 05, 202235.2435.6534.6235.6435.39709,600
Jul 01, 202235.3936.2835.1636.2135.95527,400
Jun 30, 202235.1036.1034.7235.5735.32626,000
Jun 29, 202236.1236.1235.3935.6935.44589,200
Jun 28, 202236.4636.9636.0036.1735.91709,300
Jun 27, 202236.6636.7135.8435.9435.68652,500
Jun 24, 202235.0236.3934.7736.2335.971,799,500
Jun 23, 202235.4335.5534.3034.8834.63466,000
Jun 22, 202235.1435.7535.0035.6435.39666,600
Jun 21, 202236.2636.2735.3135.6335.38611,100
Jun 17, 202234.9035.5634.8035.2334.982,636,900
Jun 16, 202235.7535.8134.5734.8034.551,053,800
Jun 15, 202236.6437.2136.1436.5236.261,055,900
Jun 14, 202236.1536.5935.7236.0935.83645,900
Jun 13, 202236.6836.8135.6935.9535.69887,700
Jun 10, 202238.1338.6137.4337.6737.40628,200
Jun 09, 202240.7340.7338.9839.0038.72669,500
Jun 08, 202240.9341.0940.4240.9040.61866,400
Jun 07, 202241.0441.6640.5241.5641.26481,100
Jun 06, 202241.1341.7440.7141.2440.951,122,700
Jun 03, 202241.0741.2040.3740.7340.44889,300
Jun 02, 202241.5841.7640.9841.6741.371,019,500
Jun 01, 202241.9442.1140.9441.6941.39782,000
May 31, 202241.1541.9641.0241.6641.36582,700
May 27, 202241.6842.1741.5142.1741.87448,300
May 26, 202240.9541.8440.9541.6141.31649,900
May 25, 202240.1841.1640.1840.7340.44731,700
May 24, 202240.2840.5339.5540.3440.05888,900
May 23, 202240.3940.9640.1540.4840.19758,400
May 20, 202239.4540.0438.7739.5639.281,025,100
May 19, 202239.0740.3239.0739.2238.941,220,200
May 18, 202239.8540.4139.4939.6639.38998,900
May 17, 202238.9340.4638.9340.2339.94861,500
May 16, 202238.0538.7937.7038.2537.98886,400
May 13, 202238.2839.0238.1638.4238.15825,100
May 12, 202238.1238.2937.2338.0837.81973,600
May 11, 202238.5139.3937.9938.0837.81932,800
May 10, 202238.7039.3737.4538.3738.101,481,700
May 09, 202238.4039.1438.2538.4638.191,346,500
May 06, 202239.7240.1939.1439.6239.341,315,900
May 05, 202239.7940.1539.0039.8439.56987,200
May 04, 202239.2440.7139.1840.4840.19854,700
May 03, 202238.7639.6238.2139.3539.07869,400
May 02, 202237.6638.3837.3038.3338.06547,400
Apr 29, 202238.9339.1437.2937.5437.27770,900
Apr 28, 202239.3039.5038.2738.8738.59877,900
Apr 27, 202238.5139.3338.3438.9238.64823,500
Apr 26, 202239.2739.4938.0738.5538.281,276,700
Apr 25, 202239.5640.2238.5339.9639.681,681,400
Apr 22, 202241.0741.9940.6740.6840.391,227,500
Apr 21, 202243.9444.6940.9640.9940.701,710,100
Apr 20, 202244.4044.6843.8343.8843.571,026,300
Apr 19, 202242.9544.0242.7843.8543.54969,700
Apr 18, 202241.9742.9241.9742.5442.24772,800
Apr 14, 202242.5443.1442.0942.2041.90825,200
Apr 13, 202242.3542.9842.0442.7442.44805,700
Apr 13, 20220.25 Dividend
Apr 12, 202243.0043.6842.6542.8642.31944,500
Apr 11, 202242.0743.4242.0742.9942.441,198,700
Apr 08, 202242.1442.9241.9942.1641.621,239,600
Apr 07, 202242.8043.1341.4441.9141.371,196,700
Apr 06, 202242.6543.1642.5042.7142.161,390,300
Apr 05, 202244.0144.5443.0343.0842.521,305,300
Apr 04, 202243.7144.2842.7344.1743.601,648,000
Apr 01, 202244.3944.8243.6343.8843.311,525,700
Mar 31, 202244.4745.0343.8943.9643.39932,100
Mar 30, 202245.6445.8643.9244.5143.941,046,400
Mar 29, 202245.3745.7344.6645.6545.061,095,800
Mar 28, 202244.4444.6143.4344.5844.011,424,500
Mar 25, 202242.4644.8142.4644.7944.211,516,200
Mar 24, 202241.7742.6041.3842.4841.93864,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement