Quantcast

BankUnited, Inc. Common Stock Historical Stock Prices

BKU 
$36.1
*  
0.37
1.01%
Get BKU Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading BKU now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    BKU After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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 36.71 36.91 36.07 36.10 797,030
04/24/2019 35.24 37.1238 35.24 36.47 1,757,744
04/23/2019 34.88 35.73 34.65 35.73 1,570,492
04/22/2019 35.35 35.37 34.9 34.98 296,416
04/18/2019 35.91 35.91 35.29 35.35 568,442
04/17/2019 35.94 36.13 35.26 36 857,946
04/16/2019 35.34 35.8 34.745 35.77 1,544,769
04/15/2019 35.9 36.05 35.09 35.21 685,765
04/12/2019 35.36 35.96 35.21 35.89 832,932
04/11/2019 34.98 35.39 34.695 34.97 502,773
04/10/2019 34.88 35.12 34.49 35.09 419,597
04/09/2019 34.99 35.18 34.6 34.87 645,027
04/08/2019 35.14 35.44 34.99 35.24 538,604
04/05/2019 35.05 35.24 34.72 35.19 433,106
04/04/2019 34.33 35.05 34.33 34.89 761,494
04/03/2019 34.64 34.88 34.13 34.31 751,974
04/02/2019 34.29 34.62 34.23 34.37 606,975
04/01/2019 33.8 34.48 33.735 34.41 625,465
03/29/2019 34.34 34.34 33.36 33.4 718,491
03/28/2019 33.42 34.01 33.33 33.98 625,133
03/27/2019 33.28 33.56 32.85 33.34 851,032
03/26/2019 32.58 33.41 32.58 33.38 878,689
03/25/2019 32.18 32.58 31.9 32.42 1,413,399
03/22/2019 33.09 33.1651 31.83 32.15 1,164,723
03/21/2019 33.83 34.22 33.39 33.52 981,629
03/20/2019 35 35.235 34.11 34.16 830,277
03/19/2019 36.38 36.38 35.105 35.15 544,665
03/18/2019 35.7 36.3525 35.7 36.22 849,556
03/15/2019 35.81 35.95 35.255 35.63 2,257,620
03/14/2019 35.67 36 35.49 35.84 1,190,709
03/13/2019 35.45 35.765 35.19 35.64 859,444
03/12/2019 35.26 35.52 35 35.25 502,911
03/11/2019 35.18 35.37 34.98 35.25 664,316
03/08/2019 34.85 35.26 34.85 35 731,326
03/07/2019 35.28 35.61 34.98 35.14 560,709
03/06/2019 36.5 36.675 35.54 35.63 694,144
03/05/2019 36.44 36.785 35.915 36.49 701,089
03/04/2019 36.61 36.91 36.2 36.48 472,143
03/01/2019 36.73 36.91 36.28 36.65 562,518
02/28/2019 36.54 36.64 36.4 36.49 554,816
02/27/2019 36.5 36.58 36.23 36.48 694,642
02/26/2019 36.51 36.91 36.325 36.41 658,102
02/25/2019 37.32 37.32 36.715 36.73 680,057
02/22/2019 36.61 37 36.56 36.96 603,483
02/21/2019 36.69 36.77 36.35 36.61 611,790
02/20/2019 36.56 36.82 36.27 36.65 675,501
02/19/2019 36.19 36.78 36.1 36.65 1,163,588
02/15/2019 35.87 36.45 35.81 36.35 838,427
02/14/2019 35.5 35.77 35.2 35.59 1,051,876
02/13/2019 35.53 35.99 35.45 35.86 747,559
02/12/2019 35.77 35.99 35.39 35.44 955,673
02/11/2019 35.34 35.77 35.235 35.64 736,375
02/08/2019 35.15 35.33 34.85 35.21 983,292
02/07/2019 35.32 35.87 34.93 35.16 782,912
02/06/2019 34.45 34.79 34.36 34.73 493,053
02/05/2019 34.66 34.79 34.32 34.59 601,894
02/04/2019 34.76 34.76 34.29 34.64 516,340
02/01/2019 34.06 34.65 34 34.54 1,106,078
01/31/2019 33.78 34.14 33.03 33.81 630,448
01/30/2019 34.03 34.38 33.88 34.05 646,946
01/29/2019 34.45 34.6 33.99 34 391,733
01/28/2019 33.71 34.46 33.66 34.44 595,219
01/25/2019 34.08 34.45 33.86 33.92 649,240
01/24/2019 33.48 34.32 33.48 33.98 933,038
*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