Quantcast

BankUnited, Inc. Common Stock Historical Stock Prices

BKU 
$33.66
*  
0.38
1.14%
Get BKU Alerts
*Delayed - data as of Sep. 19, 2017 13:21 ET  -  Find a broker to begin trading BKU now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    BKU Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2017 TO 18-SEP-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:21 33.25 33.68 33.20 33.66 279,523
09/18/2017 32.85 33.34 32.82 33.28 483,278
09/15/2017 32.25 32.89 32.25 32.82 1,825,138
09/14/2017 32.99 33.03 32.3 32.34 574,945
09/13/2017 32.93 33.03 32.61 32.9 458,809
09/12/2017 32.58 33.16 32.58 33.03 718,517
09/11/2017 31.56 32.49 31.55 32.45 866,800
09/08/2017 30.5 31.3 30.37 31.09 1,086,159
09/07/2017 31.97 32.06 30.5 30.5 1,261,609
09/06/2017 32.56 32.57 32.055 32.14 1,062,637
09/05/2017 33.31 33.36 32.285 32.43 1,175,128
09/01/2017 33.26 33.6195 33.26 33.49 241,300
08/31/2017 33.29 33.47 33.21 33.28 357,393
08/30/2017 33.17 33.33 32.97 33.14 363,625
08/29/2017 32.89 33.16 32.83 33.04 340,584
08/28/2017 33.67 33.73 33.13 33.25 377,922
08/25/2017 33.5 33.78 33.47 33.61 347,014
08/24/2017 33.3 33.4199 33.15 33.36 423,296
08/23/2017 32.81 33.31 32.81 33.21 787,325
08/22/2017 32.99 33.27 32.88 33.11 540,093
08/21/2017 32.81 32.88 32.62 32.85 316,309
08/18/2017 32.8 33.07 32.6 32.85 401,859
08/17/2017 33.72 33.9 32.86 33.01 471,368
08/16/2017 33.95 34.16 33.72 33.87 310,349
08/15/2017 34.27 34.325 33.84 33.84 405,830
08/14/2017 33.6 34.04 33.6 33.93 532,320
08/11/2017 33.36 33.74 32.99 33.24 528,085
08/10/2017 34 34.12 33.57 33.61 538,532
08/09/2017 34.37 34.56 33.96 34.19 588,542
08/08/2017 34.56 35.13 34.41 34.59 399,660
08/07/2017 35.16 35.16 34.48 34.51 444,808
08/04/2017 35.08 35.45 34.9 35.14 878,824
08/03/2017 34.8 35.08 34.606 34.75 997,836
08/02/2017 34.62 34.84 34.52 34.81 440,370
08/01/2017 34.7 34.7 34.41 34.64 372,879
07/31/2017 34.6 34.72 34.28 34.42 785,279
07/28/2017 34.86 34.94 34.28 34.54 868,463
07/27/2017 34.81 35.12 34.46 34.92 4,043,076
07/26/2017 34 34.95 33.635 34.65 1,986,420
07/25/2017 33.82 33.89 33.34 33.75 1,337,966
07/24/2017 32.87 33.19 32.87 33.16 896,055
07/21/2017 32.92 33.09 32.65 32.81 742,077
07/20/2017 32.85 32.99 32.634 32.96 673,928
07/19/2017 32.96 33.04 32.475 32.77 934,703
07/18/2017 32.73 32.99 32.59 32.92 502,865
07/17/2017 32.81 33.045 32.55 32.91 835,959
07/14/2017 32.82 33.2 32.56 32.81 2,296,127
07/13/2017 33.21 33.48 32.835 33.21 872,154
07/12/2017 33.14 33.33 32.894 33.18 608,491
07/11/2017 33.21 33.54 32.96 33.39 1,113,178
07/10/2017 33.79 33.93 33.255 33.28 832,264
07/07/2017 34.18 34.4074 33.545 33.91 783,949
07/06/2017 34.13 34.49 34.05 34.16 855,525
07/05/2017 34.7 34.7 33.87 34.1 613,430
07/03/2017 33.9 34.79 33.82 34.66 218,421
06/30/2017 34.09 34.13 33.5 33.71 526,067
06/29/2017 34.02 34.37 33.58 33.94 1,525,253
06/28/2017 33.06 33.37 32.91 33.28 854,049
06/27/2017 32.95 33.28 32.76 32.87 2,534,957
06/26/2017 32.58 32.91 32.33 32.7 1,757,705
06/23/2017 33.1 33.23 32.395 32.5 1,684,407
06/22/2017 33.37 33.44 33.04 33.14 618,965
06/21/2017 34.03 34.03 33.34 33.38 816,963
06/20/2017 34.08 34.09 33.71 33.95 755,778
06/19/2017 34.37 34.55 33.96 34.18 659,065
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for BKU





Research Brokers before you trade

Want to trade FX?





Smart Portfolio