Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BankUnited Inc (NY: BKU )

36.67 -0.99 (-2.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 16.19 16.21 15.70 15.84 1,844,876 +0.12(+0.79%)
Nov 29, 2011 15.62 16.03 15.24 15.71 261,082 +0.01(+0.09%)
Nov 28, 2011 15.22 15.71 15.11 15.70 486,774 +0.70(+4.67%)
Nov 25, 2011 14.97 15.13 14.78 15.00 87,039 -0.04(-0.29%)
Nov 23, 2011 15.03 15.18 14.86 15.04 220,111 -0.15(-0.96%)
Nov 22, 2011 15.36 15.47 15.05 15.19 283,362 -0.18(-1.14%)
Nov 21, 2011 15.38 15.43 15.16 15.36 402,835 -0.31(-2.00%)
Nov 18, 2011 15.59 15.73 15.39 15.67 321,525 +0.13(+0.85%)
Nov 17, 2011 16.24 16.30 15.48 15.54 226,595 -0.64(-3.93%)
Nov 16, 2011 15.82 16.51 15.78 16.18 315,122 +0.20(+1.23%)
Nov 15, 2011 16.11 16.31 15.87 15.98 235,938 -0.21(-1.31%)
Nov 14, 2011 16.60 16.60 16.04 16.19 128,993 -0.47(-2.80%)
Nov 11, 2011 16.39 16.74 16.30 16.66 155,046 +0.47(+2.89%)
Nov 10, 2011 15.86 16.27 15.44 16.19 202,025 +0.42(+2.64%)
Nov 09, 2011 16.16 16.40 15.76 15.78 251,670 -0.77(-4.63%)
Nov 08, 2011 16.19 16.67 15.81 16.54 456,764 +0.50(+3.14%)
Nov 07, 2011 15.91 16.19 15.34 16.04 363,538 +0.08(+0.50%)
Nov 04, 2011 16.35 16.36 15.64 15.96 230,025 -0.41(-2.50%)
Nov 03, 2011 15.97 16.40 15.55 16.37 212,180 +0.55(+3.51%)
Nov 02, 2011 15.47 15.92 15.34 15.81 170,161 +0.45(+2.90%)
Nov 01, 2011 15.57 15.75 15.32 15.37 225,050 -0.54(-3.40%)
Oct 31, 2011 15.98 16.31 15.73 15.91 235,793 -0.23(-1.40%)
Oct 28, 2011 16.22 16.34 15.90 16.13 224,323 -0.15(-0.90%)
Oct 27, 2011 15.78 16.38 15.59 16.28 380,184 +0.82(+5.34%)
Oct 26, 2011 14.68 15.53 14.68 15.46 204,183 +0.85(+5.80%)
Oct 25, 2011 15.00 15.00 14.57 14.61 181,272 -0.49(-3.24%)
Oct 24, 2011 14.23 15.15 14.14 15.10 345,246 +0.94(+6.65%)
Oct 21, 2011 14.79 14.87 13.81 14.16 650,554 -0.47(-3.20%)
Oct 20, 2011 14.80 14.94 14.51 14.62 196,852 -0.11(-0.74%)
Oct 19, 2011 14.77 15.02 14.54 14.73 337,570 -0.09(-0.59%)
Oct 18, 2011 14.57 14.86 14.45 14.82 278,225 +0.20(+1.35%)
Oct 17, 2011 14.78 14.92 14.57 14.62 212,799 -0.30(-2.01%)
Oct 14, 2011 15.42 15.48 14.87 14.92 159,113 -0.34(-2.25%)
Oct 13, 2011 15.37 15.51 15.24 15.27 254,184 -0.13(-0.85%)
Oct 12, 2011 15.38 15.51 15.33 15.40 158,350 +0.15(+1.01%)
Oct 11, 2011 15.17 15.49 15.08 15.24 164,302 -0.04(-0.29%)
Oct 10, 2011 14.79 15.30 14.73 15.29 302,844 +0.72(+4.91%)
Oct 07, 2011 14.54 15.24 14.54 14.57 659,832 +0.15(+1.01%)
Oct 06, 2011 14.36 14.46 14.21 14.43 629,220 +0.12(+0.82%)
Oct 05, 2011 14.78 14.78 14.14 14.31 507,616 -0.47(-3.16%)
Oct 04, 2011 14.51 14.80 14.06 14.78 667,189 +0.18(+1.20%)
Oct 03, 2011 15.13 15.16 14.59 14.60 261,946 -0.55(-3.66%)
Sep 30, 2011 15.02 15.31 14.69 15.16 290,736 -0.07(-0.43%)
Sep 29, 2011 15.11 15.32 14.80 15.22 125,258 +0.21(+1.41%)
Sep 28, 2011 15.43 15.73 14.92 15.01 239,891 -0.52(-3.34%)
Sep 27, 2011 15.29 15.95 15.29 15.53 349,970 +0.39(+2.60%)
Sep 26, 2011 15.21 15.21 14.64 15.13 601,745 +0.09(+0.58%)
Sep 23, 2011 14.92 15.09 14.81 15.05 336,215 +0.06(+0.39%)
Sep 22, 2011 15.62 15.70 14.60 14.99 980,219 -0.85(-5.39%)
Sep 21, 2011 16.05 16.27 15.78 15.84 594,972 -0.23(-1.45%)
Sep 20, 2011 16.16 16.35 16.03 16.08 311,888 -0.09(-0.59%)
Sep 19, 2011 16.16 16.36 15.73 16.17 298,428 -0.17(-1.03%)
Sep 16, 2011 15.92 16.48 15.90 16.34 794,147 +0.41(+2.57%)
Sep 15, 2011 16.16 16.16 15.61 15.93 237,150 -0.13(-0.82%)
Sep 14, 2011 16.30 16.41 15.95 16.06 394,970 -0.14(-0.86%)
Sep 13, 2011 16.29 16.29 15.92 16.20 344,964 -0.01(-0.09%)
Sep 12, 2011 16.00 16.38 15.97 16.22 240,240 +0.05(+0.32%)
Sep 09, 2011 16.32 16.56 16.08 16.16 202,728 -0.29(-1.77%)
Sep 08, 2011 16.64 16.71 16.34 16.46 216,995 -0.32(-1.91%)
Sep 07, 2011 16.62 17.13 16.53 16.78 493,381 +0.30(+1.82%)
Sep 06, 2011 16.38 16.72 16.35 16.48 281,139 -0.29(-1.74%)
Sep 02, 2011 16.68 16.95 16.35 16.77 428,759 -0.16(-0.95%)
Sep 01, 2011 17.06 17.13 16.70 16.93 484,039 -0.19(-1.11%)
Aug 31, 2011 16.65 17.22 16.57 17.12 550,771 +0.52(+3.12%)
Aug 30, 2011 16.59 16.73 16.54 16.60 307,814 -0.13(-0.79%)
Aug 29, 2011 16.05 16.78 15.91 16.73 329,090 +0.82(+5.19%)
Aug 26, 2011 15.51 15.98 15.40 15.91 207,493 +0.32(+2.06%)
Aug 25, 2011 15.61 16.02 15.33 15.59 332,484 +0.05(+0.33%)
Aug 24, 2011 14.54 15.61 14.54 15.54 327,953 +0.95(+6.51%)
Aug 23, 2011 14.36 14.60 14.17 14.59 523,421 +0.21(+1.47%)
Aug 22, 2011 14.69 14.75 14.19 14.38 327,934 -0.16(-1.10%)
Aug 19, 2011 15.16 15.25 14.52 14.54 439,384 -0.71(-4.65%)
Aug 18, 2011 15.67 15.67 15.10 15.24 230,781 -0.63(-3.96%)
Aug 17, 2011 16.18 16.37 15.76 15.87 146,151 -0.20(-1.27%)
Aug 16, 2011 16.19 16.46 15.97 16.08 250,205 -0.20(-1.26%)
Aug 15, 2011 16.03 16.28 15.78 16.28 205,400 +0.37(+2.29%)
Aug 12, 2011 15.61 16.41 15.48 15.92 605,929 +0.39(+2.49%)
Aug 11, 2011 16.07 16.13 15.35 15.53 1,150,699 -0.44(-2.74%)
Aug 10, 2011 16.71 16.78 15.92 15.97 443,607 -0.91(-5.41%)
Aug 09, 2011 17.76 17.20 15.91 16.88 854,918 +0.15(+0.87%)
Aug 08, 2011 17.76 17.81 16.39 16.73 932,150 -1.23(-6.83%)
Aug 05, 2011 17.71 18.03 17.10 17.96 928,405 +0.36(+2.03%)
Aug 04, 2011 17.71 17.73 17.51 17.60 518,854 -0.21(-1.19%)
Aug 03, 2011 18.02 18.16 17.76 17.81 584,926 -0.13(-0.73%)
Aug 02, 2011 17.91 18.35 17.89 17.95 708,961 -0.04(-0.24%)
Aug 01, 2011 18.30 18.30 17.93 17.99 243,590 -0.20(-1.08%)
Jul 29, 2011 18.00 18.29 17.95 18.19 218,040 +0.11(+0.61%)
Jul 28, 2011 18.23 18.25 17.89 18.08 339,197 +0.01(+0.04%)
Jul 27, 2011 18.19 18.87 17.89 18.07 676,998 -0.23(-1.24%)
Jul 26, 2011 18.53 18.71 18.26 18.30 385,700 -0.28(-1.53%)
Jul 25, 2011 18.60 18.62 18.30 18.58 163,422 -0.12(-0.62%)
Jul 22, 2011 18.91 18.91 18.66 18.70 321,140 -0.25(-1.31%)
Jul 21, 2011 18.86 18.99 18.47 18.95 387,320 +0.18(+0.97%)
Jul 20, 2011 18.51 18.81 18.28 18.76 203,476 +0.23(+1.26%)
Jul 19, 2011 18.74 18.75 18.16 18.53 398,641 -0.28(-1.47%)
Jul 18, 2011 19.11 19.19 18.78 18.81 272,232 -0.28(-1.49%)
Jul 15, 2011 19.20 19.23 19.05 19.09 288,345 -0.12(-0.61%)
Jul 14, 2011 19.27 19.36 19.03 19.21 211,019 -0.09(-0.45%)
Jul 13, 2011 19.33 19.38 19.13 19.30 309,279 -0.02(-0.11%)
Jul 12, 2011 19.14 19.42 19.12 19.32 407,697 +0.10(+0.53%)
Jul 11, 2011 19.06 19.32 18.98 19.22 362,492 +0.04(+0.23%)
Jul 08, 2011 19.17 19.38 19.06 19.17 386,037 -0.09(-0.49%)
Jul 07, 2011 19.28 19.43 19.01 19.27 408,245 +0.10(+0.53%)
Jul 06, 2011 19.36 19.47 18.99 19.16 3,049,648 -0.20(-1.06%)
Jul 05, 2011 19.75 19.84 19.35 19.37 348,092 -0.34(-1.74%)
Jul 01, 2011 19.42 20.15 19.42 19.71 506,698 +0.34(+1.73%)
Jun 30, 2011 19.43 19.65 19.31 19.38 226,618 -0.09(-0.45%)
Jun 29, 2011 19.15 19.57 19.15 19.46 279,247 +0.24(+1.25%)
Jun 28, 2011 19.16 19.73 19.05 19.22 465,703 +0.14(+0.73%)
Jun 27, 2011 19.40 19.40 19.07 19.08 629,944 -0.23(-1.21%)
Jun 24, 2011 19.78 20.26 19.31 19.32 3,560,872 -0.42(-2.11%)
Jun 23, 2011 20.30 20.44 19.38 19.73 602,484 -0.64(-3.15%)
Jun 22, 2011 20.40 20.81 20.17 20.38 465,673 +0.04(+0.22%)
Jun 21, 2011 20.48 20.56 20.22 20.33 335,024 -0.11(-0.54%)
Jun 20, 2011 20.33 20.57 20.25 20.44 219,056 +0.21(+1.05%)
Jun 17, 2011 20.45 20.67 19.73 20.23 590,178 -0.12(-0.57%)
Jun 16, 2011 20.20 20.49 20.14 20.35 486,083 +0.10(+0.50%)
Jun 15, 2011 20.12 20.41 20.06 20.25 300,269 +0.09(+0.47%)
Jun 14, 2011 20.49 20.55 20.08 20.15 305,895 -0.26(-1.25%)
Jun 13, 2011 20.35 20.62 20.22 20.41 402,583 +0.13(+0.65%)
Jun 10, 2011 20.13 20.62 20.04 20.27 377,508 +0.05(+0.25%)
Jun 09, 2011 20.01 20.38 20.00 20.22 395,947 +0.15(+0.76%)
Jun 08, 2011 20.18 20.43 19.88 20.07 319,780 -0.11(-0.54%)
Jun 07, 2011 19.81 20.30 19.72 20.18 307,304 +0.39(+1.99%)
Jun 06, 2011 20.27 20.28 19.74 19.79 515,522 -0.46(-2.27%)
Jun 03, 2011 20.08 20.40 19.94 20.25 281,608 +0.45(+2.29%)
May 24, 2011 19.52 19.93 19.39 19.79 399,130 +0.26(+1.35%)
May 23, 2011 19.64 19.68 19.43 19.53 175,641 -0.26(-1.29%)
May 20, 2011 19.38 19.82 19.28 19.79 223,087 +0.41(+2.11%)
May 19, 2011 19.71 19.73 19.35 19.38 388,990 -0.34(-1.70%)
May 18, 2011 19.76 19.79 19.68 19.71 505,682 -0.07(-0.33%)
May 17, 2011 19.82 19.95 19.65 19.78 533,918 -0.04(-0.22%)
May 16, 2011 19.79 19.92 19.68 19.82 103,100 +0.06(+0.30%)
May 13, 2011 20.18 20.33 19.64 19.76 783,207 -0.50(-2.45%)
May 12, 2011 20.01 20.26 19.98 20.26 224,623 +0.23(+1.17%)
May 11, 2011 20.26 20.27 19.98 20.03 270,750 -0.23(-1.12%)
May 10, 2011 20.44 20.53 20.22 20.25 186,463 -0.11(-0.54%)
May 09, 2011 20.54 20.65 20.26 20.36 143,627 -0.23(-1.13%)
May 06, 2011 20.57 20.63 20.33 20.60 90,070 +0.16(+0.79%)
May 05, 2011 20.61 20.61 20.30 20.44 160,017 -0.26(-1.27%)
May 04, 2011 20.71 20.93 20.54 20.70 139,956 +0.06(+0.28%)
May 03, 2011 20.44 20.67 20.26 20.64 253,010 +0.13(+0.64%)
May 02, 2011 20.49 20.51 20.43 20.51 346,956 +0.00(+0.00%)
Apr 29, 2011 20.65 20.65 20.38 20.51 377,108 -0.15(-0.71%)
Apr 28, 2011 20.77 20.77 20.60 20.65 206,859 -0.18(-0.88%)
Apr 27, 2011 20.89 21.00 20.60 20.84 223,952 -0.05(-0.24%)
Apr 26, 2011 21.10 21.10 20.76 20.89 239,796 -0.23(-1.07%)
Apr 25, 2011 21.19 21.50 21.05 21.11 123,834 -0.05(-0.24%)
Apr 21, 2011 21.22 21.22 20.81 21.17 212,465 -0.01(-0.03%)
Apr 20, 2011 21.35 21.38 21.04 21.17 170,781 +0.04(+0.17%)
Apr 19, 2011 21.32 21.32 21.08 21.14 174,938 -0.08(-0.38%)
Apr 18, 2011 21.16 21.27 20.81 21.22 301,028 -0.15(-0.68%)
Apr 15, 2011 21.31 21.41 20.99 21.36 122,173 +0.04(+0.17%)
Apr 14, 2011 20.99 21.34 20.90 21.33 333,627 +0.22(+1.04%)
Apr 13, 2011 21.33 21.33 20.96 21.11 210,339 -0.05(-0.24%)
Apr 12, 2011 21.25 21.25 21.00 21.16 170,877 -0.23(-1.09%)
Apr 11, 2011 21.33 21.44 21.17 21.39 98,213 +0.04(+0.17%)
Apr 08, 2011 21.45 21.57 21.30 21.36 231,868 -0.11(-0.51%)
Apr 07, 2011 21.57 21.57 21.30 21.46 70,980 +0.01(+0.03%)
Apr 06, 2011 21.49 21.55 21.43 21.46 360,070 +0.02(+0.10%)
Apr 05, 2011 21.17 21.45 21.14 21.44 123,387 +0.15(+0.72%)
Apr 04, 2011 21.25 21.38 21.14 21.28 303,842 +0.11(+0.52%)
Apr 01, 2011 21.03 21.20 20.62 21.17 236,330 +0.21(+1.01%)
Mar 31, 2011 21.03 21.04 20.81 20.96 267,003 +0.02(+0.10%)
Mar 30, 2011 21.07 21.07 20.76 20.94 438,171 -0.29(-1.38%)
Mar 29, 2011 21.06 21.28 21.00 21.23 202,260 +0.16(+0.76%)
Mar 28, 2011 20.82 21.14 20.72 21.07 211,743 +0.23(+1.12%)
Mar 25, 2011 20.81 20.98 20.69 20.84 124,688 +0.03(+0.14%)
Mar 24, 2011 21.14 21.19 20.66 20.81 373,516 -0.26(-1.25%)
Mar 23, 2011 21.08 21.14 20.88 21.07 96,998 +0.04(+0.21%)
Mar 22, 2011 20.79 21.04 20.68 21.03 225,340 +0.23(+1.12%)
Mar 21, 2011 20.64 20.79 20.62 20.79 283,999 -0.15(-0.73%)
Mar 18, 2011 20.71 20.95 20.60 20.95 492,781 +0.34(+1.63%)
Mar 17, 2011 20.65 20.81 20.49 20.61 503,807 +0.20(+0.97%)
Mar 16, 2011 20.62 20.62 20.29 20.41 744,483 -0.14(-0.67%)
Mar 15, 2011 20.49 20.68 20.49 20.55 715,229 +0.04(+0.18%)
Mar 14, 2011 20.73 20.73 20.37 20.52 280,434 +0.04(+0.18%)
Mar 11, 2011 20.52 20.73 20.44 20.48 218,786 -0.04(-0.18%)
Mar 10, 2011 20.52 20.79 20.36 20.52 560,797 -0.18(-0.88%)
Mar 09, 2011 20.55 20.76 20.30 20.70 820,903 -0.18(-0.84%)
Mar 08, 2011 20.44 20.91 20.44 20.87 409,404 +0.28(+1.35%)
Mar 07, 2011 20.52 20.68 20.36 20.60 270,763 +0.12(+0.57%)
Mar 04, 2011 20.46 20.57 20.30 20.48 588,133 -0.07(-0.36%)
Mar 03, 2011 20.62 20.70 20.48 20.55 488,737 +0.07(+0.32%)
Mar 02, 2011 20.42 20.62 20.11 20.49 739,903 +0.06(+0.29%)
Mar 01, 2011 20.73 20.90 20.24 20.43 456,915 -0.27(-1.30%)
Feb 28, 2011 21.03 21.36 20.50 20.70 480,978 -0.34(-1.63%)
Feb 25, 2011 20.92 21.04 20.81 21.04 342,210 +0.23(+1.12%)
Feb 24, 2011 20.92 21.00 20.78 20.81 449,142 -0.23(-1.08%)
Feb 23, 2011 21.60 21.63 20.81 21.03 538,019 -0.45(-2.11%)
Feb 22, 2011 21.36 21.60 21.34 21.49 508,473 -0.07(-0.34%)
Feb 18, 2011 21.20 21.61 21.15 21.56 2,008,149 +0.39(+1.86%)
Feb 17, 2011 21.08 21.29 21.08 21.17 339,071 +0.18(+0.87%)
Feb 16, 2011 20.91 21.00 20.88 20.98 341,165 +0.07(+0.35%)
Feb 15, 2011 20.49 20.99 20.44 20.91 633,508 +0.37(+1.81%)
Feb 14, 2011 21.27 21.27 20.44 20.54 1,359,369 -0.74(-3.50%)
Feb 11, 2011 21.17 21.58 21.01 21.28 569,455 -0.04(-0.21%)
Feb 10, 2011 21.14 21.38 20.58 21.33 650,690 -0.07(-0.34%)
Feb 09, 2011 21.79 21.83 21.14 21.40 421,942 -0.30(-1.38%)
Feb 08, 2011 21.33 21.83 21.17 21.70 1,038,995 +0.47(+2.24%)
Feb 07, 2011 20.86 21.33 20.78 21.22 981,194 +0.52(+2.50%)
Feb 04, 2011 20.73 20.81 20.55 20.71 747,366 -0.03(-0.14%)
Feb 03, 2011 20.80 20.80 20.52 20.73 1,184,421 +0.02(+0.11%)
Feb 02, 2011 20.59 20.73 20.52 20.71 1,247,156 +0.01(+0.07%)
Feb 01, 2011 20.44 20.80 20.44 20.70 1,784,820 +0.26(+1.25%)
Jan 31, 2011 20.73 21.03 20.44 20.44 3,585,679 -0.29(-1.41%)
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.