BankUnited, Inc. Common Stock Historical Stock Prices

BKU 
$32.81
*  
0.15
0.46%
Get BKU Alerts
*Delayed - data as of Jul. 21, 2017  -  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 21-APR-2017 TO 21-JUL-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.
16:00 32.88 33.09 32.65 32.81 742,077
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
06/16/2017 34.43 34.48 33.935 34.14 891,408
06/15/2017 34.61 35.15 34.34 34.46 428,327
06/14/2017 34.67 34.89 33.95 34.89 583,430
06/13/2017 35 35.215 34.73 34.99 698,888
06/12/2017 34.97 35.5 34.705 34.9 567,903
06/09/2017 34.09 34.99 33.94 34.91 648,135
06/08/2017 32.7 34.38 32.57 33.87 703,760
06/07/2017 32.74 33.09 32.69 32.72 664,943
06/06/2017 32.86 32.99 32.46 32.69 575,595
06/05/2017 32.91 33.38 32.865 33.09 591,795
06/02/2017 33.1 33.48 32.93 33 687,031
06/01/2017 33.41 33.46 32.98 33.43 744,097
05/31/2017 33.29 33.29 32.75 33.16 691,254
05/30/2017 33.5 33.565 33.13 33.23 429,082
05/26/2017 33.75 33.85 33.465 33.63 322,724
05/25/2017 34.08 34.26 33.5701 33.79 731,461
05/24/2017 34.11 34.27 33.72 34.04 617,290
05/23/2017 33.8 34.2 33.46 34.08 591,852
05/22/2017 33.66 33.94 33.48 33.72 626,204
05/19/2017 33.79 34.13 33.53 33.54 860,526
05/18/2017 33.35 33.95 33.18 33.83 538,294
05/17/2017 33.7 34.05 33.01 33.4 1,380,002
05/16/2017 34.44 34.4599 33.9699 34.41 509,296
05/15/2017 34.21 34.66 34.19 34.35 659,945
05/12/2017 33.73 34.15 33.5293 34.13 851,061
05/11/2017 34.5 34.66 33.93 33.97 1,036,862
05/10/2017 34.59 34.83 34.43 34.61 610,380
05/09/2017 34.96 35.22 34.53 34.67 578,510
05/08/2017 34.82 34.91 34.51 34.89 498,761
05/05/2017 35.1 35.18 34.73 34.81 411,359
05/04/2017 35.41 35.74 34.93 35.02 656,274
05/03/2017 35.06 35.43 34.71 34.99 764,262
05/02/2017 35.23 35.38 35.09 35.28 513,975
05/01/2017 35.49 35.49 34.9 35.26 664,416
04/28/2017 35.81 35.94 35.14 35.29 1,010,705
04/27/2017 36.22 36.42 35.656 35.75 697,021
04/26/2017 35.36 36.44 35.19 36.17 1,264,336
04/25/2017 36.37 36.42 35.27 35.82 1,495,475
04/24/2017 36.67 36.755 36.04 36.09 903,928
04/21/2017 35.69 35.965 35.48 35.69 434,145
*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