Canada markets open in 9 hours 5 minutes

BankUnited, Inc. (BKU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.93+0.08 (+0.28%)
At close: 04:00PM EDT
28.93 0.00 (0.00%)
After hours: 04:05PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202429.1529.2228.9128.9328.93562,600
May 03, 202429.3329.6628.6128.8528.85624,800
May 02, 202428.0428.8127.9528.7728.77764,300
May 01, 202427.1428.4327.1027.6927.69990,900
Apr 30, 202427.1227.3826.7026.7326.73684,600
Apr 29, 202427.3227.5727.1527.3527.35752,900
Apr 26, 202427.2227.7327.1727.2627.26405,100
Apr 25, 202427.4127.5626.9527.2627.26948,600
Apr 24, 202427.3327.8327.1127.7827.78601,900
Apr 23, 202427.4127.8727.2927.6027.60705,300
Apr 22, 202426.7527.5526.6927.4427.44853,500
Apr 19, 202425.7426.7725.7426.7126.71967,300
Apr 18, 202425.3226.0325.1425.8725.871,228,500
Apr 17, 202425.0025.5524.4825.1925.191,449,000
Apr 16, 202424.6724.7224.3424.4824.481,080,400
Apr 15, 202425.4225.7824.5224.9424.94622,900
Apr 12, 202425.2625.5225.0025.2525.25550,400
Apr 11, 202425.7225.7325.1225.5925.59925,900
Apr 11, 20240.29 Dividend
Apr 10, 202426.6726.9825.5525.7525.461,072,300
Apr 09, 202427.4127.7627.3327.5027.19516,300
Apr 08, 202427.0927.5226.7927.4027.09315,700
Apr 05, 202426.9227.2326.7526.9226.62316,200
Apr 04, 202427.4527.7926.8627.0626.761,386,900
Apr 03, 202426.8427.2326.8427.0126.71665,100
Apr 02, 202427.1327.1326.6927.0626.76513,400
Apr 01, 202428.1328.1327.3327.4427.13592,100
Mar 28, 202428.2428.5727.9028.0027.68676,100
Mar 27, 202426.9728.2026.9728.1727.85620,600
Mar 26, 202427.3227.4326.7526.8126.51308,100
Mar 25, 202426.9527.4926.9527.0326.73331,400
Mar 22, 202427.6827.6826.8226.9726.67918,900
Mar 21, 202427.5328.1927.0127.6027.29804,800
Mar 20, 202425.9827.6725.8827.2726.96718,400
Mar 19, 202426.1926.4726.0626.1125.82517,200
Mar 18, 202426.5626.7726.1326.2925.99632,100
Mar 15, 202426.2626.9726.2626.5426.242,507,300
Mar 14, 202427.0627.1326.1226.2625.96817,400
Mar 13, 202427.2327.8527.0527.2226.91683,700
Mar 12, 202427.8927.9127.1827.2926.98518,400
Mar 11, 202427.5428.0027.2727.8927.58638,300
Mar 08, 202427.9928.2027.5327.5427.23523,600
Mar 07, 202427.8128.0327.3427.7327.42759,500
Mar 06, 202427.1428.3526.0927.4827.171,412,400
Mar 05, 202425.2627.3025.2627.2726.96921,500
Mar 04, 202426.3226.7125.2325.5525.261,230,600
Mar 01, 202426.5326.5325.7926.2325.93971,000
Feb 29, 202426.7327.3526.4526.8226.521,002,500
Feb 28, 202426.2926.6326.1126.2525.95936,500
Feb 27, 202426.6626.8426.3226.6226.32627,100
Feb 26, 202426.8327.1326.1126.3626.06677,000
Feb 23, 202427.5527.7926.8927.0526.75962,700
Feb 22, 202427.0027.4926.9827.3026.99800,000
Feb 21, 202426.8027.2026.6527.0626.76858,000
Feb 20, 202426.8027.2726.8027.1526.84415,000
Feb 16, 202426.9927.5926.8127.2726.96592,900
Feb 15, 202426.5227.7826.5027.5527.24680,700
Feb 14, 202426.2526.5425.5626.1925.901,034,800
Feb 13, 202426.1326.5325.3225.7125.421,180,100
Feb 12, 202426.8227.8426.8127.4327.12692,400
Feb 09, 202425.9826.8025.7726.7926.49960,800
Feb 08, 202424.6226.0424.4726.0225.731,234,100
Feb 07, 202425.8225.8224.5924.8824.601,372,600
Feb 06, 202425.8426.4025.4225.6325.34826,800
Feb 05, 202426.1326.1625.5325.9625.67964,200
Feb 02, 202425.8726.7925.7426.5926.29851,300
Feb 01, 202428.3728.5625.4826.6126.311,490,000
Jan 31, 202429.1129.4428.2428.2627.941,497,800
Jan 30, 202429.7530.5029.2230.3430.001,024,600
Jan 29, 202429.9030.0329.1330.0129.671,068,800
Jan 26, 202429.4630.7628.7529.9029.561,181,200
Jan 25, 202430.3430.6729.5230.0929.751,233,100
Jan 24, 202429.8630.7229.5929.9129.571,299,500
Jan 23, 202430.2130.3629.4129.4529.121,040,700
Jan 22, 202429.7429.9929.3529.8429.501,698,700
Jan 19, 202428.7929.3628.4429.2428.911,475,400
Jan 18, 202429.1429.2328.4728.6828.36969,700
Jan 17, 202428.5129.1528.3728.9128.581,249,200
Jan 16, 202429.2129.5628.9729.1428.81466,400
Jan 12, 202430.4430.5229.1729.8229.48753,200
Jan 11, 202430.1730.2129.4730.0429.70947,200
Jan 11, 20240.27 Dividend
Jan 10, 202430.5031.0030.1230.7630.15663,700
Jan 09, 202431.0431.2730.5330.6730.06949,600
Jan 08, 202430.7031.7730.3531.7431.11904,400
Jan 05, 202431.0632.0031.0631.1930.571,154,300
Jan 04, 202431.3031.8231.2331.2530.63884,600
Jan 03, 202432.0032.1131.2831.4130.78739,500
Jan 02, 202432.0932.9631.9532.4931.84783,900
Dec 29, 202332.8133.0232.3532.4331.78393,600
Dec 28, 202332.5533.1032.5532.9932.33480,600
Dec 27, 202333.0033.0732.5432.7732.12570,600
Dec 26, 202332.5133.0732.3132.9532.29628,900
Dec 22, 202332.4833.0032.1932.2531.61476,900
Dec 21, 202331.9732.4031.6032.3331.69976,800
Dec 20, 202332.4232.7931.4131.4330.80795,300
Dec 19, 202332.2933.0132.2932.4031.75951,400
Dec 18, 202333.1633.2132.0732.0831.441,171,200
Dec 15, 202333.0233.1432.2632.8932.232,069,200
Dec 14, 202332.8134.2232.4833.0032.341,253,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...