BankUnited, Inc. Common Stock Historical Stock Prices

BKU 
$30.57
*  
0.08
0.26%
Get BKU Alerts
*Delayed - data as of Jul. 26, 2016  -  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: 1 Year, From 26-JUL-2015 TO 26-JUL-2016

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 30.53 30.74 30.43 30.57 1,702,285
07/26/2016 30.44 30.74 30.43 30.57 1,702,385
07/25/2016 30.59 30.7 30.41 30.49 1,224,922
07/22/2016 30.39 30.72 30.22 30.6 1,538,403
07/21/2016 30.34 31.025 30.19 30.44 2,016,677
07/20/2016 32.24 32.24 29.8 30.66 5,077,037
07/19/2016 32.6 33.06 32.4927 32.75 1,244,513
07/18/2016 32.39 32.72 32.3 32.62 1,439,596
07/15/2016 32.5 32.7668 32.225 32.47 863,194
07/14/2016 32.2 32.49 31.91 32.3 971,909
07/13/2016 31.36 31.94 31.28 31.55 1,039,944
07/12/2016 31.23 31.97 31.2 31.64 1,064,043
07/11/2016 30.56 31.01 30.51 30.87 877,598
07/08/2016 30.08 30.48 29.91 30.36 872,104
07/07/2016 29.45 29.96 29.415 29.67 771,640
07/06/2016 28.92 29.45 28.64 29.44 825,717
07/05/2016 29.85 29.88 29 29.27 718,800
07/01/2016 30.25 30.74 29.98 30.15 636,869
06/30/2016 30.15 30.73 29.6 30.72 1,782,588
06/29/2016 29.62 30.08 29.29 29.96 908,908
06/28/2016 28.71 29.25 28.43 29.2 1,686,076
06/27/2016 29.89 29.93 27.85 28.13 2,911,510
06/24/2016 30.79 31.5525 30.2 30.28 2,453,814
06/23/2016 32.46 32.99 32.46 32.97 764,708
06/22/2016 31.92 32.35 31.92 32 819,859
06/21/2016 31.84 32.05 31.57 31.98 599,988
06/20/2016 32.11 32.55 31.76 31.77 664,968
06/17/2016 31.29 31.69 31.29 31.55 1,396,973
06/16/2016 31.42 31.42 30.95 31.3 858,535
06/15/2016 31.78 32.31 31.63 31.64 658,880
06/14/2016 32.25 32.55 31.57 31.69 1,003,788
06/13/2016 32.48 32.9325 32.26 32.38 1,135,736
06/10/2016 32.75 32.83 32.48 32.69 718,305
06/09/2016 33.39 33.39 32.885 33.18 853,078
06/08/2016 33.33 33.72 33.21 33.53 1,125,620
06/07/2016 33.31 33.68 33.16 33.4 1,131,695
06/06/2016 32.67 33.465 32.67 33.36 1,819,701
06/03/2016 32.94 32.94 32.13 32.74 1,433,890
06/02/2016 32.98 33.33 32.75 33.33 1,836,791
06/01/2016 32.94 33.2 32.56 33 1,281,741
05/31/2016 33.55 33.58 32.92 33.1 1,070,468
05/27/2016 32.84 33.31 32.84 33.3 725,619
05/26/2016 33.48 33.48 32.72 32.86 1,199,430
05/25/2016 33.44 33.66 32.97 33.47 1,344,840
05/24/2016 32.97 33.44 32.9 33.23 834,840
05/23/2016 33.11 33.12 32.52 32.79 996,850
05/20/2016 33.21 33.53 32.94 33.1 1,048,672
05/19/2016 33.05 33.28 32.25 33.17 1,978,409
05/18/2016 32.42 33.87 32.42 33.76 916,087
05/17/2016 32.87 33.2398 32.37 32.47 757,919
05/16/2016 32.72 33.24 32.62 32.94 602,536
05/13/2016 33.15 33.5 32.4107 32.8 1,224,723
05/12/2016 33.78 34 33.04 33.12 915,680
05/11/2016 33.89 34.1 33.44 33.57 987,692
05/10/2016 33.68 34.14 33.47 33.97 558,469
05/09/2016 33.08 33.715 33.01 33.49 1,091,760
05/06/2016 32.75 33.23 32.24 33.23 1,038,123
05/05/2016 33.75 33.95 33.08 33.22 876,812
05/04/2016 33.98 34.21 33.21 33.63 759,182
05/03/2016 34.16 34.365 33.78 34.32 830,950
05/02/2016 34.69 34.865 34.26 34.73 497,554
04/29/2016 34.4 34.56 34.05 34.5 763,345
04/28/2016 34.99 35.15 34.3 34.49 694,295
04/27/2016 35.35 35.35 34.79 35.29 797,647
04/26/2016 35.01 35.5198 34.85 35.4 1,224,637
04/25/2016 35.2 35.34 34.81 34.89 615,174
04/22/2016 35.12 35.34 34.9 35.32 1,181,075
04/21/2016 35.84 36.02 34.95 35.05 1,242,854
04/20/2016 34.57 36.28 34.27 36.02 2,301,195
04/19/2016 35.61 36.11 35.37 36.07 843,017
04/18/2016 34.88 35.52 34.88 35.45 487,975
04/15/2016 35.57 35.655 34.93 35.13 641,274
04/14/2016 35.07 36 34.81 35.49 580,635
04/13/2016 33.78 35.46 33.78 35.23 1,071,653
04/12/2016 33.75 34.01 33.35 33.6 1,984,370
04/11/2016 33.43 33.9 33.18 33.43 697,053
04/08/2016 33.72 34.01 33.2 33.38 305,847
04/07/2016 33.96 34.06 33.19 33.4 743,584
04/06/2016 33.99 34.34 33.95 34.29 431,576
04/05/2016 34.21 34.32 33.85 34.02 642,493
04/04/2016 34.45 34.99 34.16 34.55 440,638
04/01/2016 34.2 34.47 33.97 34.4 714,809
03/31/2016 34.55 34.92 34.13 34.44 659,978
03/30/2016 34.78 35.36 34.56 34.7 372,153
03/29/2016 34.3 34.66 33.67 34.61 613,139
03/28/2016 34.7 34.99 34.18 34.48 558,608
03/24/2016 34.39 34.57 33.91 34.55 414,833
03/23/2016 35.1 35.198 34.51 34.69 717,871
03/22/2016 35.14 35.55 34.79 35.22 618,540
03/21/2016 35.56 35.77 35.02 35.31 622,402
03/18/2016 35.48 35.94 35.29 35.64 1,584,157
03/17/2016 34.75 35.47 34.32 35.33 651,999
03/16/2016 35.49 35.9 34.76 34.83 647,722
03/15/2016 35.42 35.62 35 35.58 679,266
03/14/2016 35.27 35.865 34.96 35.65 954,859
03/11/2016 34.9 35.5 34.62 35.38 996,890
03/10/2016 34.32 34.62 33.56 34.54 643,683
03/09/2016 34.36 34.36 33.93 34.07 472,733
03/08/2016 34.67 34.87 34.13 34.16 874,757
03/07/2016 33.95 35.01 33.84 34.99 780,826
03/04/2016 34.62 34.81 34.12 34.16 817,553
03/03/2016 33.62 34.47 33.38 34.39 674,490
03/02/2016 33.29 33.7 33.04 33.7 562,214
03/01/2016 32.33 33.27 32.18 33.26 547,538
02/29/2016 32.78 32.8122 32.12 32.12 540,823
02/26/2016 32.59 33.14 32.38 32.84 774,013
02/25/2016 31.81 32.385 31.78 32.29 326,080
02/24/2016 31.54 31.81 31 31.76 470,684
02/23/2016 32.56 32.58 31.72 31.97 766,382
02/22/2016 32.2 32.75 32.2 32.72 738,773
02/19/2016 31.44 32.06 31.44 31.84 366,165
02/18/2016 32.06 32.14 31.46 31.68 554,936
02/17/2016 32.32 33 31.82 31.99 739,647
02/16/2016 31.02 32.29 30.57 31.99 1,515,933
02/12/2016 30.28 30.89 30.21 30.71 1,650,343
02/11/2016 30.59 30.88 29.72 29.85 1,480,421
02/10/2016 32.11 32.55 31.67 31.68 595,240
02/09/2016 31.12 32.02 31.03 31.8 1,167,055
02/08/2016 32.64 32.64 31.01 31.68 1,786,287
02/05/2016 33.62 33.89 33.08 33.18 1,237,177
02/04/2016 33.06 33.74 33.06 33.71 767,881
02/03/2016 33.22 33.32 32.19 33.15 812,719
02/02/2016 33.11 33.13 32.48 32.94 904,940
02/01/2016 33.44 33.9 33.18 33.6 658,623
01/29/2016 33.09 33.7 32.9799 33.7 919,624
01/28/2016 33.14 33.45 32.75 32.92 697,996
01/27/2016 32.19 33.11 32.05 32.77 1,194,426
01/26/2016 31.44 32.32 31.22 32.26 1,337,342
01/25/2016 32.84 32.89 31.125 31.21 1,256,440
01/22/2016 33.63 33.72 32.69 32.99 1,250,585
01/21/2016 33.53 34.92 32.7 33.08 1,496,941
01/20/2016 32.15 32.81 31.465 32.37 1,576,511
01/19/2016 33.39 33.47 32.49 32.74 1,173,851
01/15/2016 32.39 33.04 32.19 32.97 1,247,046
01/14/2016 33.27 33.61 32.703 33.34 1,367,224
01/13/2016 33.6 34.45 32.39 32.46 1,719,885
01/12/2016 34.04 34.13 33.53 33.82 1,662,672
01/11/2016 33.69 34.07 33.47 33.7 1,392,832
01/08/2016 34.53 34.57 33.46 33.63 1,256,556
01/07/2016 34.53 34.83 34.16 34.16 867,838
01/06/2016 34.79 35.33 34.57 35.17 1,094,805
01/05/2016 35.56 35.795 35.35 35.45 826,456
01/04/2016 35.34 35.515 34.79 35.48 1,080,941
12/31/2015 36 36.58 35.89 36.06 429,425
12/30/2015 36.64 36.66 36.23 36.3 572,081
12/29/2015 36.54 36.75 36.35 36.65 534,907
12/28/2015 36.51 36.51 35.84 36.4 630,681
12/24/2015 36.44 36.84 36.44 36.63 213,423
12/23/2015 36.51 36.56 36.18 36.44 594,396
12/22/2015 36.16 36.43 35.81 36.28 790,552
12/21/2015 36.29 36.55 35.63 36.02 1,421,596
12/18/2015 37 37.07 36 36.1 1,951,987
12/17/2015 37.36 37.69 36.73 37 1,344,433
12/16/2015 37.68 38.16 36.79 37.36 1,153,554
12/15/2015 37.01 37.615 36.88 37.16 901,837
12/14/2015 36.14 36.61 35.62 36.6 1,169,257
12/11/2015 36.67 36.94 35.97 36.17 650,555
12/10/2015 36.47 37.68 36.28 37.32 807,293
12/09/2015 37.03 37.22 36.24 36.46 897,016
12/08/2015 37.3 37.42 36.74 37.12 945,704
12/07/2015 37.71 37.75 37.14 37.64 1,291,374
12/04/2015 36.84 38.01 36.64 37.85 1,138,583
12/03/2015 37.35 37.425 36.62 36.72 974,408
12/02/2015 37.88 37.88 37.05 37.14 688,755
12/01/2015 38.04 38.09 37.3 37.76 706,731
11/30/2015 38.18 38.18 37.72 37.8 614,776
11/27/2015 38.11 38.13 37.65 38.1 291,702
11/25/2015 37.98 38.21 37.7034 38.07 508,582
11/24/2015 37.48 38.03 37.37 37.94 679,070
11/23/2015 37.73 38.17 37.47 37.62 965,454
11/20/2015 37.91 38.01 37.55 37.73 517,619
11/19/2015 37.78 37.94 37.5 37.77 433,222
11/18/2015 37.69 38.05 37.46 38.01 722,386
11/17/2015 37.75 38.08 37.52 37.54 809,591
11/16/2015 37.38 37.88 37.08 37.83 518,232
11/13/2015 37.45 37.85 37.19 37.45 750,590
11/12/2015 38.52 38.84 37.74 37.75 544,689
11/11/2015 39.21 39.36 38.66 38.72 358,858
11/10/2015 39.2 39.37 38.74 39.04 636,072
11/09/2015 39.46 39.61 39.05 39.29 722,920
11/06/2015 39.51 39.97 39.02 39.34 987,970
11/05/2015 37.69 38.87 37.63 38.63 1,139,210
11/04/2015 38.01 38.3 37.8 38 317,171
11/03/2015 37.54 37.99 37.3 37.96 712,570
11/02/2015 37.48 37.79 37.15 37.62 456,853
10/30/2015 38.12 38.46 36.96 37.18 757,353
10/29/2015 37.6 38.34 37.434 38.17 1,262,117
10/28/2015 36.59 37.88 36.39 37.88 795,576
10/27/2015 36.75 36.91 36.3 36.55 622,203
10/26/2015 37.11 37.24 36.58 36.97 620,154
10/23/2015 36.56 37.22 36.41 37.17 577,604
10/22/2015 36.4 36.82 36.095 36.31 912,958
10/21/2015 37.49 37.49 35.85 36.25 1,784,479
10/20/2015 36.85 37.6334 36.654 37.46 882,739
10/19/2015 36.47 37.166 36.302 36.85 692,737
10/16/2015 36.85 36.91 36.29 36.58 839,465
10/15/2015 36.36 36.66 35.95 36.66 764,497
10/14/2015 36.66 36.79 35.885 36.1 596,171
10/13/2015 36.62 37.18 36.62 36.7 618,948
10/12/2015 36.58 37.04 36.4 36.8 532,800
10/09/2015 37.33 37.46 36.44 36.58 473,624
10/08/2015 36.67 37.34 36.3 37.29 568,339
10/07/2015 35.9 36.575 35.75 36.57 925,037
10/06/2015 35.93 36 35.4801 35.75 457,318
10/05/2015 35.3 36 35.09 35.97 599,764
10/02/2015 34.94 35.25 34.05 35.06 953,064
10/01/2015 35.58 35.96 35.31 35.94 584,029
09/30/2015 35.42 35.78 35.25 35.75 681,090
09/29/2015 35.25 35.72 34.87 35.03 557,190
09/28/2015 36.03 36.048 35.21 35.25 749,951
09/25/2015 36.53 36.72 36.05 36.23 526,514
09/24/2015 35.69 36.04 35.1 36.01 620,413
09/23/2015 35.61 36.03 35.06 35.98 653,374
09/22/2015 35.17 35.58 35.124 35.48 616,782
09/21/2015 35.3 35.98 35.24 35.7 784,235
09/18/2015 35.42 35.53 34.89 35.02 1,452,694
09/17/2015 36.83 37.29 35.8373 36 785,711
09/16/2015 36.84 36.96 36.44 36.89 798,324
09/15/2015 36.61 37.1 36.39 36.9 714,296
09/14/2015 36.67 36.89 36.365 36.45 674,695
09/11/2015 36.27 36.74 35.93 36.71 1,119,005
09/10/2015 35.22 35.99 35.11 35.95 566,977
09/09/2015 35.99 36.1 35.22 35.29 923,919
09/08/2015 35.05 35.78 35.05 35.72 535,522
09/04/2015 34.54 34.945 34.54 34.8 443,592
09/03/2015 34.79 35.2299 34.525 35.01 751,348
09/02/2015 34.51 34.68 33.76 34.68 732,234
09/01/2015 34.98 35.09 33.915 34.07 764,134
08/31/2015 35.22 35.72 35.1593 35.64 677,114
08/28/2015 35.05 35.55 35.05 35.39 562,963
08/27/2015 34.81 35.3 34.5825 35.24 1,372,807
08/26/2015 33.72 34.33 33.065 34.32 1,493,272
08/25/2015 34.87 34.87 33.23 33.41 1,368,003
08/24/2015 34.17 35.36 33.8 34.08 1,124,586
08/21/2015 36.08 36.36 35.59 35.88 1,387,105
08/20/2015 37.01 37.185 36.58 36.61 1,402,763
08/19/2015 37.69 37.79 37.32 37.42 1,014,667
08/18/2015 37.62 37.92 37.44 37.85 545,397
08/17/2015 37.43 37.85 37.05 37.67 659,096
08/14/2015 37.01 37.58 36.9 37.53 745,470
08/13/2015 36.52 37.07 36.25 37.03 683,991
08/12/2015 36.71 36.75 35.61 36.5 998,618
08/11/2015 37.18 37.45 36.74 37 458,384
08/10/2015 37.18 37.6 36.99 37.54 689,647
08/07/2015 36.62 37.12 36.57 36.92 1,344,565
08/06/2015 36.8 36.88 36.22 36.49 849,646
08/05/2015 36.53 37.02 36.39 36.75 586,553
08/04/2015 36.34 36.84 36.28 36.37 617,602
08/03/2015 36.39 36.625 36.01 36.25 554,932
07/31/2015 36.34 36.61 36.1 36.52 1,152,447
07/30/2015 35.93 36.41 35.86 36.26 567,174
07/29/2015 35.8 36.11 35.54 36.08 429,760
07/28/2015 35.82 35.88 35.5 35.73 653,100
07/27/2015 36.08 36.23 35.555 35.75 867,051
*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?