Skip to main content

BankUnited Inc (NY: BKU )

27.06 -0.09 (-0.33%)
Official Closing Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 26.80 27.20 26.65 27.06 858,009 -0.09(-0.33%)
Feb 20, 2024 26.80 27.27 26.80 27.15 415,028 -0.12(-0.44%)
Feb 16, 2024 26.99 27.59 26.81 27.27 594,026 -0.28(-1.02%)
Feb 15, 2024 26.52 27.78 26.50 27.55 680,699 +1.36(+5.19%)
Feb 14, 2024 26.25 26.54 25.55 26.19 1,034,822 +0.48(+1.87%)
Feb 13, 2024 26.13 26.53 25.32 25.71 1,180,074 -1.72(-6.27%)
Feb 12, 2024 26.82 27.84 26.81 27.43 692,434 +0.64(+2.39%)
Feb 09, 2024 25.98 26.80 25.77 26.79 960,848 +0.77(+2.96%)
Feb 08, 2024 24.62 26.04 24.47 26.02 1,234,115 +1.14(+4.58%)
Feb 07, 2024 25.82 25.82 24.59 24.88 1,372,598 -0.75(-2.93%)
Feb 06, 2024 25.84 26.40 25.42 25.63 826,773 -0.33(-1.27%)
Feb 05, 2024 26.13 26.16 25.53 25.96 964,169 -0.63(-2.37%)
Feb 02, 2024 25.87 26.79 25.74 26.59 851,597 -0.02(-0.08%)
Feb 01, 2024 28.37 28.56 25.48 26.61 1,489,951 -1.65(-5.84%)
Jan 31, 2024 29.11 29.44 28.24 28.26 1,497,809 -2.08(-6.86%)
Jan 30, 2024 29.75 30.50 29.22 30.34 1,024,557 +0.33(+1.10%)
Jan 29, 2024 29.90 30.03 29.13 30.01 1,068,843 +0.11(+0.37%)
Jan 26, 2024 29.46 30.76 28.75 29.90 1,181,150 -0.19(-0.63%)
Jan 25, 2024 30.34 30.67 29.52 30.09 1,233,071 +0.18(+0.60%)
Jan 24, 2024 29.86 30.72 29.59 29.91 1,299,508 +0.46(+1.56%)
Jan 23, 2024 30.21 30.36 29.41 29.45 1,040,719 -0.39(-1.31%)
Jan 22, 2024 29.74 29.99 29.35 29.84 1,698,667 +0.60(+2.05%)
Jan 19, 2024 28.79 29.36 28.44 29.24 1,487,834 +0.56(+1.95%)
Jan 18, 2024 29.14 29.23 28.47 28.68 969,747 -0.23(-0.80%)
Jan 17, 2024 28.51 29.15 28.36 28.91 1,249,230 -0.23(-0.79%)
Jan 16, 2024 29.21 29.56 28.97 29.14 466,436 -0.68(-2.28%)
Jan 12, 2024 30.44 30.52 29.17 29.82 753,196 -0.22(-0.73%)
Jan 11, 2024 30.17 30.21 29.47 30.04 947,198 -0.45(-1.48%)
Jan 10, 2024 30.23 30.73 29.86 30.49 669,566 +0.09(+0.29%)
Jan 09, 2024 30.77 31.00 30.26 30.40 958,003 -1.06(-3.37%)
Jan 08, 2024 30.43 31.49 30.08 31.46 912,376 +0.55(+1.76%)
Jan 05, 2024 30.79 31.72 30.79 30.92 1,273,909 -0.06(-0.19%)
Jan 04, 2024 31.03 31.54 30.96 30.98 892,468 -0.16(-0.51%)
Jan 03, 2024 31.72 31.83 31.01 31.13 746,024 -1.07(-3.32%)
Jan 02, 2024 31.81 32.67 31.67 32.20 790,850 +0.06(+0.19%)
Dec 29, 2023 32.52 32.73 32.07 32.15 397,043 -0.56(-1.70%)
Dec 28, 2023 32.26 32.81 32.26 32.70 484,817 +0.22(+0.67%)
Dec 27, 2023 32.71 32.78 32.25 32.48 575,618 -0.18(-0.55%)
Dec 26, 2023 32.22 32.78 32.03 32.66 634,483 +0.69(+2.17%)
Dec 22, 2023 32.19 32.71 31.90 31.97 481,144 -0.08(-0.25%)
Dec 21, 2023 31.69 32.12 31.32 32.05 985,420 +0.89(+2.86%)
Dec 20, 2023 32.14 32.50 31.13 31.15 802,330 -0.96(-2.99%)
Dec 19, 2023 32.01 32.72 32.01 32.12 959,856 +0.32(+1.00%)
Dec 18, 2023 32.87 32.92 31.79 31.80 1,181,610 -0.80(-2.46%)
Dec 15, 2023 32.73 32.84 31.98 32.60 2,097,956 -0.11(-0.33%)
Dec 14, 2023 32.52 33.92 32.19 32.71 1,264,101 +1.42(+4.53%)
Dec 13, 2023 29.19 31.53 28.91 31.29 1,074,325 +2.27(+7.82%)
Dec 12, 2023 29.21 29.39 28.82 29.02 702,317 -0.25(-0.85%)
Dec 11, 2023 29.33 29.58 29.18 29.27 692,112 -0.21(-0.71%)
Dec 08, 2023 29.37 29.83 29.00 29.48 781,592 +0.16(+0.54%)
Dec 07, 2023 28.57 29.61 28.31 29.32 990,812 +1.00(+3.54%)
Dec 06, 2023 28.92 29.65 28.18 28.32 1,144,129 -0.25(-0.87%)
Dec 05, 2023 29.02 29.02 28.40 28.57 709,297 -0.70(-2.40%)
Dec 04, 2023 28.68 29.67 28.58 29.27 846,118 +0.01(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.