BankUnited, Inc. Historical Stock Prices

BKU 
$32.4
*  
0.05
0.15%
Get BKU Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading BKU now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  32.09  32.48  31.82  32.40 1,234,974
07/24/2014 31.83 32.48 31.82 32.4 1,234,455
07/23/2014 32.23 32.39 31.95 32.35 498,517
07/22/2014 32.49 32.49 32 32.08 380,882
07/21/2014 32.4 32.46 32.06 32.29 347,987
07/18/2014 32.49 32.58 32.16 32.5 824,986
07/17/2014 33.05 33.05 32.22 32.31 659,048
07/16/2014 33.63 33.65 33.05 33.1 396,536
07/15/2014 33.32 33.63 33.27 33.56 407,333
07/14/2014 33.44 33.58 33.2 33.25 226,936
07/11/2014 33.21 33.43 33.03 33.3 247,457
07/10/2014 32.97 33.47 32.86 33.29 370,563
07/09/2014 33.43 33.61 33.15 33.46 733,013
07/08/2014 33.58 33.71 33.15 33.35 465,425
07/07/2014 34.09 34.09 33.67 33.79 350,608
07/03/2014 33.72 34.23 33.72 34.13 248,209
07/02/2014 33.65 33.69 33.49 33.61 580,406
07/01/2014 33.45 33.95 33.42 33.65 686,722
06/30/2014 33.5 33.67 33.39 33.48 720,743
06/27/2014 33.94 34 33.15 33.5 2,782,673
06/26/2014 34.21 34.215 33.77 34.18 505,450
06/25/2014 34.18 34.29 33.82 34.26 487,439
06/24/2014 34.26 34.54 34.03 34.16 776,179
06/23/2014 34.59 34.92 34.32 34.42 658,715
06/20/2014 34.6 34.745 34.48 34.61 556,336
06/19/2014 34.45 34.62 34.3 34.5 529,032
06/18/2014 34.23 34.61 34.15 34.49 785,759
06/17/2014 33.56 34.51 33.52 34.21 542,110
06/16/2014 33.44 33.64 33.25 33.58 632,189
06/13/2014 33.66 33.92 33.38 33.5 431,154
06/12/2014 33.69 34.01 33.455 33.55 676,785
06/11/2014 33.78 33.94 33.65 33.67 568,576
06/10/2014 33.81 33.965 33.68 33.9 434,872
06/09/2014 33.47 33.82 33.43 33.81 405,112
06/06/2014 33.39 33.55 33.27 33.49 343,100
06/05/2014 32.88 33.26 32.68 33.24 283,449
06/04/2014 32.64 32.9 32.55 32.76 372,606
06/03/2014 32.56 32.8731 32.49 32.63 374,656
06/02/2014 32.61 32.772 32.28 32.66 385,919
05/30/2014 32.48 32.778 32.48 32.54 256,543
05/29/2014 32.54 32.6 32.32 32.55 461,435
05/28/2014 32.64 32.82 32.4 32.49 558,678
05/27/2014 32.73 32.82 32.55 32.69 705,254
05/23/2014 32.06 32.57 32.052 32.57 590,595
05/22/2014 31.78 32.09 31.712 32.04 319,169
05/21/2014 31.73 31.98 31.55 31.79 508,417
05/20/2014 31.71 31.73 31.36 31.61 376,461
05/19/2014 31.3 31.7499 31.3 31.66 322,427
05/16/2014 31.28 31.44 30.99 31.43 544,007
05/15/2014 31.85 31.91 30.76 31.36 773,120
05/14/2014 32.43 32.45 31.65 31.87 687,584
05/13/2014 32.64 32.8 32.39 32.43 500,358
05/12/2014 32.34 32.75 32.14 32.63 634,583
05/09/2014 31.97 32.22 31.78 32.19 686,081
05/08/2014 32.16 32.35 31.72 31.79 626,215
05/07/2014 31.75 31.95 31.63 31.9 609,611
05/06/2014 32.36 32.5 31.59 31.65 919,148
05/05/2014 32.69 32.78 32.36 32.59 412,659
05/02/2014 32.69 33.3825 32.69 32.78 356,172
05/01/2014 33.05 33.2 32.55 32.68 468,814
04/30/2014 33 33.19 32.75 32.99 629,789
04/29/2014 33.09 33.29 32.85 33.02 550,637
04/28/2014 33.57 33.58 32.94 33.09 726,643
04/25/2014 33.68 33.735 32.98 33.33 849,411
04/24/2014 34.29 34.58 33.55 33.72 773,883
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?