BankUnited, Inc. Historical Stock Prices

BKU 
$33.25
*  
0.09
0.27%
Get BKU Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading BKU now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BKU Pre-Market
 
 
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 20-JAN-2015 TO 20-APR-2015

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.
16:00  33.37  33.71  33.18  33.25 392,726
04/20/2015 33.44 33.71 33.18 33.25 392,729
04/17/2015 33.69 33.83 33.21 33.34 371,017
04/16/2015 33.8 34.1318 33.36 33.91 567,313
04/15/2015 33.45 33.9 33.34 33.85 454,378
04/14/2015 33.49 33.62 33.03 33.42 332,019
04/13/2015 33.27 33.51 33.158 33.46 435,612
04/10/2015 33.13 33.19 32.8599 33.14 405,677
04/09/2015 32.95 33.26 32.77 32.95 500,452
04/08/2015 33.08 33.288 32.85 32.95 604,678
04/07/2015 33.19 33.31 32.98 32.98 682,946
04/06/2015 32.64 33.45 32.44 33.24 687,524
04/02/2015 32.97 33.22 32.75 32.89 489,983
04/01/2015 32.66 33.07 32.37 33.04 601,319
03/31/2015 32.91 32.98 32.42 32.74 897,826
03/30/2015 32.44 33.43 32.31 33.04 737,641
03/27/2015 32.95 32.95 32.17 32.58 804,235
03/26/2015 32.8 33.06 32.53 32.97 375,840
03/25/2015 33.51 33.52 32.8 32.83 635,075
03/24/2015 33.48 33.568 33.17 33.44 560,037
03/23/2015 33.55 33.694 33.02 33.44 654,596
03/20/2015 33.23 33.69 32.73 33.55 1,862,856
03/19/2015 32.99 32.99 32.27 32.7 1,340,538
03/18/2015 33.03 33.4 32.84 33.02 1,065,871
03/17/2015 32.74 33.13 32.47 33.13 823,651
03/16/2015 32.89 33.006 32.6 32.87 708,683
03/13/2015 33.11 33.1465 32.4 32.86 862,831
03/12/2015 33.07 33.39 32.81 33.13 927,703
03/11/2015 32.63 32.96 32.61 32.89 1,482,542
03/10/2015 32.73 32.94 32.57 32.76 763,570
03/09/2015 32.97 33.13 32.74 32.96 1,018,100
03/06/2015 32.5 33.149 32.48 32.88 700,052
03/05/2015 32.31 32.49 31.75 32.47 744,327
03/04/2015 32.5 32.5976 32.2 32.42 416,076
03/03/2015 32.5 32.92 32.5 32.68 464,431
03/02/2015 32.4 32.65 32.19 32.63 778,106
02/27/2015 32.56 32.83 32.36 32.41 770,643
02/26/2015 32.49 32.64 32.36 32.6 478,263
02/25/2015 32.77 32.94 32.42 32.54 1,010,872
02/24/2015 32.75 33.01 32.4835 32.79 861,089
02/23/2015 32.39 32.81 32.22 32.75 853,074
02/20/2015 32.08 32.53 31.7289 32.47 733,963
02/19/2015 31.9 32.39 31.5844 32.03 853,795
02/18/2015 32.4 32.43 31.8 31.99 1,022,309
02/17/2015 31.95 32.81 31.75 32.54 1,728,939
02/13/2015 31.4 31.98 31.36 31.96 1,378,582
02/12/2015 30.63 31.39 30.61 31.35 809,339
02/11/2015 30.4 30.66 30.4 30.58 516,433
02/10/2015 30.37 30.47 30.08 30.39 396,612
02/09/2015 30.24 30.42 30.1 30.2 487,327
02/06/2015 30.07 30.65 30.05 30.46 585,202
02/05/2015 29.94 30.17 29.73 29.94 1,068,725
02/04/2015 29.25 29.72 29.23 29.44 776,147
02/03/2015 28.96 29.49 28.96 29.49 646,803
02/02/2015 27.66 28.95 27.6 28.88 913,294
01/30/2015 27.63 28.04 27.53 27.66 521,709
01/29/2015 27.91 28.029 27.68 27.94 939,149
01/28/2015 28.09 28.26 27.785 27.82 1,219,779
01/27/2015 28.12 28.26 27.89 28.02 727,955
01/26/2015 28.31 28.47 28.09 28.32 744,290
01/23/2015 28.53 28.68 28.28 28.32 904,406
01/22/2015 27.67 28.74 27.17 28.59 1,124,315
01/21/2015 27.02 27.31 26.78 26.94 1,011,406
01/20/2015 27.02 27.13 26.72 27 1,204,962
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?