Australia markets closed

BankUnited, Inc. (BKU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.78+0.18 (+0.65%)
At close: 04:00PM EDT
27.78 0.00 (0.00%)
After hours: 05:37PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202427.3327.8327.1127.7827.78601,900
23 Apr 202427.4127.8727.2927.6027.60705,300
22 Apr 202426.7527.5526.6927.4427.44853,500
19 Apr 202425.7426.7725.7426.7126.71967,300
18 Apr 202425.3226.0325.1425.8725.871,228,500
17 Apr 202425.0025.5524.4825.1925.191,449,000
16 Apr 202424.6724.7224.3424.4824.481,080,400
15 Apr 202425.4225.7824.5224.9424.94622,900
12 Apr 202425.2625.5225.0025.2525.25550,400
11 Apr 202425.7225.7325.1225.5925.59925,900
11 Apr 20240.29 Dividend
10 Apr 202426.6726.9825.5525.7525.461,072,300
09 Apr 202427.4127.7627.3327.5027.19516,300
08 Apr 202427.0927.5226.7927.4027.09315,700
05 Apr 202426.9227.2326.7526.9226.62316,200
04 Apr 202427.4527.7926.8627.0626.761,386,900
03 Apr 202426.8427.2326.8427.0126.71665,100
02 Apr 202427.1327.1326.6927.0626.76513,400
01 Apr 202428.1328.1327.3327.4427.13592,100
28 Mar 202428.2428.5727.9028.0027.68676,100
27 Mar 202426.9728.2026.9728.1727.85620,600
26 Mar 202427.3227.4326.7526.8126.51308,100
25 Mar 202426.9527.4926.9527.0326.73331,400
22 Mar 202427.6827.6826.8226.9726.67918,900
21 Mar 202427.5328.1927.0127.6027.29804,800
20 Mar 202425.9827.6725.8827.2726.96718,400
19 Mar 202426.1926.4726.0626.1125.82517,200
18 Mar 202426.5626.7726.1326.2925.99632,100
15 Mar 202426.2626.9726.2626.5426.242,507,300
14 Mar 202427.0627.1326.1226.2625.96817,400
13 Mar 202427.2327.8527.0527.2226.91683,700
12 Mar 202427.8927.9127.1827.2926.98518,400
11 Mar 202427.5428.0027.2727.8927.58638,300
08 Mar 202427.9928.2027.5327.5427.23523,600
07 Mar 202427.8128.0327.3427.7327.42759,500
06 Mar 202427.1428.3526.0927.4827.171,412,400
05 Mar 202425.2627.3025.2627.2726.96921,500
04 Mar 202426.3226.7125.2325.5525.261,230,600
01 Mar 202426.5326.5325.7926.2325.93971,000
29 Feb 202426.7327.3526.4526.8226.521,002,500
28 Feb 202426.2926.6326.1126.2525.95936,500
27 Feb 202426.6626.8426.3226.6226.32627,100
26 Feb 202426.8327.1326.1126.3626.06677,000
23 Feb 202427.5527.7926.8927.0526.75962,700
22 Feb 202427.0027.4926.9827.3026.99800,000
21 Feb 202426.8027.2026.6527.0626.76858,000
20 Feb 202426.8027.2726.8027.1526.84415,000
16 Feb 202426.9927.5926.8127.2726.96592,900
15 Feb 202426.5227.7826.5027.5527.24680,700
14 Feb 202426.2526.5425.5626.1925.901,034,800
13 Feb 202426.1326.5325.3225.7125.421,180,100
12 Feb 202426.8227.8426.8127.4327.12692,400
09 Feb 202425.9826.8025.7726.7926.49960,800
08 Feb 202424.6226.0424.4726.0225.731,234,100
07 Feb 202425.8225.8224.5924.8824.601,372,600
06 Feb 202425.8426.4025.4225.6325.34826,800
05 Feb 202426.1326.1625.5325.9625.67964,200
02 Feb 202425.8726.7925.7426.5926.29851,300
01 Feb 202428.3728.5625.4826.6126.311,490,000
31 Jan 202429.1129.4428.2428.2627.941,497,800
30 Jan 202429.7530.5029.2230.3430.001,024,600
29 Jan 202429.9030.0329.1330.0129.671,068,800
26 Jan 202429.4630.7628.7529.9029.561,181,200
25 Jan 202430.3430.6729.5230.0929.751,233,100
24 Jan 202429.8630.7229.5929.9129.571,299,500
23 Jan 202430.2130.3629.4129.4529.121,040,700
22 Jan 202429.7429.9929.3529.8429.501,698,700
19 Jan 202428.7929.3628.4429.2428.911,475,400
18 Jan 202429.1429.2328.4728.6828.36969,700
17 Jan 202428.5129.1528.3728.9128.581,249,200
16 Jan 202429.2129.5628.9729.1428.81466,400
12 Jan 202430.4430.5229.1729.8229.48753,200
11 Jan 202430.1730.2129.4730.0429.70947,200
11 Jan 20240.27 Dividend
10 Jan 202430.5031.0030.1230.7630.15663,700
09 Jan 202431.0431.2730.5330.6730.06949,600
08 Jan 202430.7031.7730.3531.7431.11904,400
05 Jan 202431.0632.0031.0631.1930.571,154,300
04 Jan 202431.3031.8231.2331.2530.63884,600
03 Jan 202432.0032.1131.2831.4130.78739,500
02 Jan 202432.0932.9631.9532.4931.84783,900
29 Dec 202332.8133.0232.3532.4331.78393,600
28 Dec 202332.5533.1032.5532.9932.33480,600
27 Dec 202333.0033.0732.5432.7732.12570,600
26 Dec 202332.5133.0732.3132.9532.29628,900
22 Dec 202332.4833.0032.1932.2531.61476,900
21 Dec 202331.9732.4031.6032.3331.69976,800
20 Dec 202332.4232.7931.4131.4330.80795,300
19 Dec 202332.2933.0132.2932.4031.75951,400
18 Dec 202333.1633.2132.0732.0831.441,171,200
15 Dec 202333.0233.1432.2632.8932.232,069,200
14 Dec 202332.8134.2232.4833.0032.341,253,000
13 Dec 202329.4531.8129.1731.5730.941,064,900
12 Dec 202329.4729.6529.0829.2828.70696,200
11 Dec 202329.5929.8429.4429.5328.94686,000
08 Dec 202329.6330.0929.2629.7429.15774,700
07 Dec 202328.8229.8728.5629.5828.99982,100
06 Dec 202329.1829.9128.4328.5728.001,134,100
05 Dec 202329.2829.2828.6528.8228.25703,100
04 Dec 202328.9329.9328.8429.5328.94838,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...