Quantcast

BankUnited, Inc. Common Stock Historical Stock Prices

BKU 
$43.24
*  
0.53
1.21%
Get BKU Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading BKU now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
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-MAR-2018 TO 21-JUN-2018

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 44.04 44.27 43.155 43.24 1,646,208
06/21/2018 44.22 44.35 43.6102 43.77 1,074,264
06/20/2018 44.59 44.66 44.2 44.22 722,417
06/19/2018 43.19 44.35 43.05 44.24 745,706
06/18/2018 43.29 43.75 43 43.64 631,857
06/15/2018 43.41 43.82 42.73 43.71 4,097,864
06/14/2018 43.62 43.94 43.09 43.77 996,990
06/13/2018 43.74 44.2 43.38 43.5 1,391,066
06/12/2018 44.04 44.24 43.41 43.66 996,815
06/11/2018 44.47 44.97 43.88 43.99 1,553,571
06/08/2018 43.81 44.06 43.55 43.96 514,034
06/07/2018 43.76 44.17 43.52 43.77 775,886
06/06/2018 43.03 43.8 43.025 43.7 425,520
06/05/2018 43.07 43.19 42.78 42.98 790,246
06/04/2018 42.85 43.17 42.73 43.14 378,026
06/01/2018 42.66 43.06 42.59 42.75 386,732
05/31/2018 42.62 42.82 42 42.17 557,601
05/30/2018 42.34 42.75 41.96 42.58 669,368
05/29/2018 42.32 42.85 41.77 41.94 752,342
05/25/2018 42.51 43.01 42.51 42.74 887,052
05/24/2018 42.58 42.805 41.94 42.76 457,893
05/23/2018 43.05 43.185 42.47 42.8 465,801
05/22/2018 42.96 43.91 42.92 43.24 1,213,907
05/21/2018 41.82 43.34 41.65 42.91 1,170,084
05/18/2018 42.04 42.04 41.49 41.69 457,090
05/17/2018 41.78 42.15 41.57 42.01 439,659
05/16/2018 41.44 42.01 41.3 41.81 779,954
05/15/2018 41.16 41.71 41.06 41.45 867,085
05/14/2018 41.33 41.33 40.82 41.06 568,458
05/11/2018 41.14 41.5 41.01 41.14 457,661
05/10/2018 41.09 41.33 40.74 41.06 940,870
05/09/2018 40.96 41.37 40.64 41.04 554,485
05/08/2018 40.49 41.14 40.46 40.62 734,564
05/07/2018 40.62 40.91 40.24 40.66 441,726
05/04/2018 39.87 40.8999 39.6 40.55 391,917
05/03/2018 40.32 40.37 39.65 40.1 665,597
05/02/2018 40.04 41.03 40 40.61 1,339,975
05/01/2018 39.59 40.3 39.15 40.26 629,835
04/30/2018 40.2 40.51 39.6 39.61 403,502
04/27/2018 40 40.5 39.88 40.3 687,217
04/26/2018 40.29 40.59 39.9 39.98 738,569
04/25/2018 39.36 40.11 38.67 39.82 1,156,601
04/24/2018 39.95 40.32 39.385 39.46 1,160,637
04/23/2018 39.8 40.15 39.61 39.81 664,922
04/20/2018 39.46 39.95 39.3 39.63 515,382
04/19/2018 39.04 39.57 38.99 39.28 747,750
04/18/2018 39.01 39.53 38.93 38.99 602,834
04/17/2018 40.34 40.34 38.81 39 1,269,567
04/16/2018 39.94 40.12 39.55 39.92 362,707
04/13/2018 40.48 40.48 39.48 39.75 764,150
04/12/2018 39.39 40.34 39.36 40.15 897,500
04/11/2018 39 39.38 38.62 39.22 752,800
04/10/2018 39.46 39.55 38.74 39.46 798,633
04/09/2018 39.26 39.9 38.87 38.91 615,663
04/06/2018 39.53 39.78 38.47 38.97 849,781
04/05/2018 39.98 40.13 39.36 39.94 1,023,902
04/04/2018 39.34 40.08 39.28 39.93 1,085,446
04/03/2018 39.29 39.94 39.08 39.81 1,098,707
04/02/2018 39.63 40.04 38.36 38.97 650,103
03/29/2018 39.69 40.085 39.54 39.98 983,304
03/28/2018 39.54 39.96 39.02 39.68 1,275,660
03/27/2018 40.56 40.59 39.15 39.43 563,366
03/26/2018 39.8 40.51 39.62 40.38 621,339
03/23/2018 40.64 40.93 39.15 39.21 811,819
03/22/2018 42.09 42.3 40.565 40.63 1,135,729
03/21/2018 42.45 42.96 42.245 42.6 624,019
*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?

Smart Portfolio