BankUnited, Inc. Historical Stock Prices

BKU 
$31.6
*  
0.05
0.16%
Get BKU Alerts
*Delayed - data as of Sep. 2, 2014 13:14 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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
13:14  31.57  31.81  31.50  31.60 97,790
08/29/2014 31.34 31.55 31.12 31.55 174,454
08/28/2014 31.24 31.49 31.07 31.21 228,886
08/27/2014 31.66 31.685 31.31 31.39 306,600
08/26/2014 31.53 31.67 31.42 31.67 166,064
08/25/2014 31.45 31.61 31.32 31.47 212,736
08/22/2014 31.39 31.69 31.23 31.34 268,793
08/21/2014 30.92 31.5 30.89 31.44 364,909
08/20/2014 30.87 31.06 30.8 30.91 209,497
08/19/2014 30.88 31.14 30.85 30.9 254,995
08/18/2014 30.52 30.97 30.5 30.86 343,215
08/15/2014 30.71 30.78 30.2339 30.34 387,452
08/14/2014 30.61 30.79 30.5 30.59 264,871
08/13/2014 30.75 30.93 30.4 30.56 446,748
08/12/2014 30.53 30.92 30.47 30.72 688,467
08/11/2014 30.52 30.75 30.44 30.54 236,676
08/08/2014 30.43 30.55 30.37 30.54 236,383
08/07/2014 30.85 30.9099 30.24 30.43 245,879
08/06/2014 30.26 30.82 30.23 30.73 329,939
08/05/2014 30.59 30.78 30.29 30.45 304,290
08/04/2014 30.99 31.01 30.44 30.73 268,141
08/01/2014 31.12 31.61 30.72 30.91 352,097
07/31/2014 31.54 31.7 31.05 31.24 440,469
07/30/2014 31.88 32.25 31.54 31.79 538,709
07/29/2014 31.89 32.17 31.712 31.88 418,102
07/28/2014 32.16 32.32 31.64 31.81 812,569
07/25/2014 32.23 32.45 32.075 32.28 779,515
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
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?