BankUnited, Inc. Common Stock (BKU)

42.28
+0.00 (0.00%)
NYSE · Last Trade: Oct 11th, 1:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BankUnited, Inc. Common Stock (BKU)

DateOpenHighLowCloseVolumeAdjusted Close
10/09/202642.1442.3841.9542.28743,25342.28
10/08/202642.0042.6941.9842.611,005,41842.28
10/07/202642.4242.8441.9442.261,353,99541.93
10/06/202643.3943.6342.8842.90533,15942.57
10/05/202643.5343.6042.8143.23827,03742.90
10/02/202642.9343.5642.9343.381,427,07243.04
10/01/202641.9742.8041.3142.72904,44242.39
9/30/202642.3642.6641.9342.20934,36141.87
9/29/202643.1443.3342.4342.551,114,85142.22
9/28/202643.6343.8543.0643.07834,52342.74
9/25/202643.7144.2643.5643.64939,00843.30
9/24/202643.5143.6343.1043.39702,64943.05
9/23/202643.7844.1243.3443.36636,83243.02
9/22/202644.6644.9243.7643.78808,74043.44
9/21/202644.8545.0144.4444.45813,29044.11
9/18/202644.5744.8044.1944.771,787,26044.42
9/17/202644.9745.1744.3844.751,113,82144.40
9/16/202644.6045.5143.8144.482,410,14944.14
9/15/202644.4744.8244.1344.601,328,00644.25
9/14/202644.6744.9844.1044.471,580,83544.13
9/11/202645.6846.0844.6244.78994,60744.43
9/10/202645.2845.5144.3545.17975,20444.82
9/09/202645.2345.8845.1345.20654,68844.85
9/08/202646.1946.5845.5445.55712,65045.20
9/04/202646.0646.5745.9846.38665,94046.02
9/03/202645.5546.2245.4145.90562,45545.54
9/02/202644.9746.0644.9145.44972,25045.09
9/01/202645.2545.8044.5844.74894,01344.39
8/31/202646.4646.7845.3445.601,133,86845.25
8/28/202646.7546.9946.1946.39460,22646.03
8/27/202646.4446.6545.9546.57345,31846.21
8/26/202646.7847.0846.2746.44434,17446.08
8/25/202646.7646.7646.1046.32490,62345.96
8/24/202646.7447.1146.1646.28380,42445.92
8/21/202646.5146.7245.9646.33453,17645.97
8/20/202646.6446.7746.1846.21690,37145.85
8/19/202647.6548.0346.7346.83741,16346.47
8/18/202647.2548.1147.2547.78447,71947.41
8/17/202648.1048.4047.7147.86700,85947.49
8/14/202648.3248.3447.4448.34496,52047.97
8/13/202647.9048.4047.4947.83338,92447.46
8/12/202647.0347.7746.9947.45425,59647.08
8/11/202646.3847.1646.3847.00529,89446.64
8/10/202646.3346.7646.0746.26494,83745.90
8/07/202646.5646.8746.1746.46454,41346.10
8/06/202647.9147.9146.6146.63468,81646.27
8/05/202647.9348.3947.4547.49569,71847.12
8/04/202647.3648.2447.1047.90690,27447.53
8/03/202645.6947.2545.6947.08539,39246.72
7/31/202646.3946.6845.8246.65730,31346.29
7/30/202646.4646.5546.0646.08771,59645.72
7/29/202646.7346.9045.9546.04880,34045.68
7/28/202646.3547.1746.2446.87929,36246.51
7/27/202645.9647.0945.9646.221,193,58145.86
7/24/202647.1347.1346.3346.471,174,79146.11
7/23/202644.6446.9944.6346.981,669,15146.62
7/22/202645.9847.7944.2945.944,706,33845.58
7/21/202648.1948.1947.3848.071,118,15847.70
7/20/202648.8249.2147.9048.05823,63447.68
7/17/202648.6549.2648.4248.86853,07248.48
7/16/202648.3649.7348.3649.34702,32248.96
7/15/202648.2648.8347.8848.37677,70748.00
7/14/202648.0048.1847.6747.95886,65647.58
7/13/202648.2848.4547.3047.931,307,59347.56