NYSE - Nasdaq Real Time Price USD
BankUnited, Inc. (BKU)
As of 10:25 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 37.82 | 37.66 | 37.17 | 37.32 | 37.32 | 58,035 |
Oct 17, 2024 | 37.36 | 38.00 | 37.15 | 37.80 | 37.80 | 913,100 |
Oct 16, 2024 | 37.73 | 38.19 | 37.42 | 37.54 | 37.54 | 620,500 |
Oct 15, 2024 | 36.95 | 38.10 | 36.75 | 37.23 | 37.23 | 1,027,700 |
Oct 14, 2024 | 36.50 | 37.12 | 36.24 | 36.80 | 36.80 | 723,600 |
Oct 11, 2024 | 0.29 Dividend | |||||
Oct 11, 2024 | 35.77 | 36.95 | 35.74 | 36.58 | 36.58 | 734,300 |
Oct 10, 2024 | 35.04 | 35.86 | 34.94 | 35.77 | 35.48 | 966,600 |
Oct 9, 2024 | 34.81 | 35.76 | 34.62 | 35.40 | 35.11 | 845,000 |
Oct 8, 2024 | 35.46 | 35.58 | 34.85 | 34.88 | 34.60 | 700,100 |
Oct 7, 2024 | 35.46 | 35.67 | 34.98 | 35.28 | 34.99 | 883,600 |
Oct 4, 2024 | 35.68 | 36.04 | 35.33 | 35.70 | 35.41 | 917,900 |
Oct 3, 2024 | 34.54 | 35.01 | 34.24 | 34.88 | 34.60 | 1,861,300 |
Oct 2, 2024 | 35.10 | 35.63 | 34.67 | 34.74 | 34.46 | 467,000 |
Oct 1, 2024 | 35.98 | 36.24 | 34.69 | 35.24 | 34.95 | 942,300 |
Sep 30, 2024 | 35.43 | 36.52 | 35.43 | 36.44 | 36.14 | 641,500 |
Sep 27, 2024 | 36.24 | 36.24 | 35.36 | 35.56 | 35.27 | 531,800 |
Sep 26, 2024 | 36.11 | 36.11 | 35.53 | 35.70 | 35.41 | 611,000 |
Sep 25, 2024 | 36.24 | 36.31 | 35.24 | 35.28 | 34.99 | 626,700 |
Sep 24, 2024 | 36.46 | 36.80 | 35.87 | 36.31 | 36.02 | 723,400 |
Sep 23, 2024 | 36.95 | 37.11 | 36.38 | 36.39 | 36.09 | 764,400 |
Sep 20, 2024 | 37.41 | 37.86 | 36.63 | 36.67 | 36.37 | 2,609,200 |
Sep 19, 2024 | 37.92 | 38.11 | 37.10 | 37.66 | 37.35 | 920,100 |
Sep 18, 2024 | 36.89 | 38.26 | 36.22 | 36.92 | 36.62 | 1,061,400 |
Sep 17, 2024 | 36.93 | 37.74 | 36.60 | 36.97 | 36.67 | 768,100 |
Sep 16, 2024 | 36.19 | 36.73 | 35.80 | 36.39 | 36.09 | 604,500 |
Sep 13, 2024 | 35.27 | 36.06 | 35.25 | 36.03 | 35.74 | 596,100 |
Sep 12, 2024 | 34.99 | 35.23 | 34.33 | 34.72 | 34.44 | 903,000 |
Sep 11, 2024 | 35.20 | 35.22 | 33.92 | 34.89 | 34.61 | 686,600 |
Sep 10, 2024 | 36.20 | 36.51 | 35.06 | 35.79 | 35.50 | 525,700 |
Sep 9, 2024 | 35.79 | 36.37 | 35.63 | 36.13 | 35.84 | 521,700 |
Sep 6, 2024 | 36.99 | 37.21 | 35.74 | 35.81 | 35.52 | 650,700 |
Sep 5, 2024 | 37.83 | 37.83 | 36.71 | 36.75 | 36.45 | 568,100 |
Sep 4, 2024 | 37.65 | 38.19 | 37.05 | 37.36 | 37.06 | 608,000 |
Sep 3, 2024 | 37.91 | 38.65 | 37.70 | 37.89 | 37.58 | 452,200 |
Aug 30, 2024 | 38.20 | 38.51 | 37.75 | 38.43 | 38.12 | 508,900 |
Aug 29, 2024 | 38.57 | 38.57 | 37.87 | 38.13 | 37.82 | 425,900 |
Aug 28, 2024 | 37.93 | 38.55 | 37.74 | 38.24 | 37.93 | 396,700 |
Aug 27, 2024 | 37.99 | 38.42 | 37.69 | 38.07 | 37.76 | 414,400 |
Aug 26, 2024 | 39.00 | 39.37 | 38.41 | 38.49 | 38.18 | 420,500 |
Aug 23, 2024 | 36.92 | 39.17 | 36.86 | 38.64 | 38.33 | 625,300 |
Aug 22, 2024 | 36.53 | 37.34 | 36.53 | 36.63 | 36.33 | 395,300 |
Aug 21, 2024 | 36.67 | 36.72 | 36.07 | 36.43 | 36.13 | 274,400 |
Aug 20, 2024 | 36.84 | 36.84 | 36.17 | 36.28 | 35.99 | 364,100 |
Aug 19, 2024 | 36.63 | 37.20 | 36.52 | 37.10 | 36.80 | 494,400 |
Aug 16, 2024 | 36.33 | 37.24 | 36.20 | 36.66 | 36.36 | 341,600 |
Aug 15, 2024 | 35.92 | 36.89 | 35.92 | 36.35 | 36.06 | 683,000 |
Aug 14, 2024 | 35.50 | 35.60 | 34.91 | 35.02 | 34.74 | 644,800 |
Aug 13, 2024 | 34.84 | 35.41 | 34.32 | 35.31 | 35.02 | 657,500 |
Aug 12, 2024 | 35.16 | 35.77 | 34.29 | 34.45 | 34.17 | 536,200 |
Aug 9, 2024 | 34.68 | 34.87 | 34.28 | 34.79 | 34.51 | 521,000 |
Aug 8, 2024 | 34.63 | 34.80 | 34.05 | 34.70 | 34.42 | 1,190,600 |
Aug 7, 2024 | 34.80 | 35.06 | 33.83 | 34.10 | 33.82 | 478,000 |
Aug 6, 2024 | 34.38 | 34.94 | 34.05 | 34.26 | 33.98 | 587,100 |
Aug 5, 2024 | 33.82 | 35.07 | 33.15 | 34.45 | 34.17 | 827,500 |
Aug 2, 2024 | 35.05 | 35.82 | 34.39 | 35.64 | 35.35 | 1,073,400 |
Aug 1, 2024 | 38.46 | 38.77 | 36.43 | 36.69 | 36.39 | 1,183,800 |
Jul 31, 2024 | 38.45 | 39.51 | 38.21 | 38.52 | 38.21 | 902,200 |
Jul 30, 2024 | 38.37 | 38.66 | 38.07 | 38.47 | 38.16 | 679,800 |
Jul 29, 2024 | 39.07 | 39.22 | 38.00 | 38.12 | 37.81 | 733,700 |
Jul 26, 2024 | 38.00 | 38.93 | 37.64 | 38.88 | 38.56 | 828,100 |
Jul 25, 2024 | 37.22 | 38.46 | 36.80 | 37.81 | 37.50 | 1,004,900 |
Jul 24, 2024 | 37.82 | 38.50 | 37.05 | 37.14 | 36.84 | 675,700 |
Jul 23, 2024 | 36.79 | 38.50 | 36.66 | 38.07 | 37.76 | 1,065,100 |
Jul 22, 2024 | 36.65 | 37.85 | 36.07 | 37.34 | 37.04 | 1,297,500 |
Jul 19, 2024 | 36.29 | 37.33 | 36.04 | 36.86 | 36.56 | 1,159,600 |
Jul 18, 2024 | 35.02 | 37.55 | 33.93 | 36.21 | 35.92 | 2,707,200 |
Jul 17, 2024 | 33.82 | 35.31 | 33.82 | 34.66 | 34.38 | 1,641,200 |
Jul 16, 2024 | 33.19 | 34.40 | 33.03 | 34.30 | 34.02 | 1,523,400 |
Jul 15, 2024 | 32.31 | 33.29 | 32.14 | 32.79 | 32.52 | 1,300,800 |
Jul 12, 2024 | 0.29 Dividend | |||||
Jul 12, 2024 | 31.79 | 32.09 | 31.38 | 31.63 | 31.37 | 1,002,000 |
Jul 11, 2024 | 30.91 | 32.08 | 30.68 | 31.90 | 31.35 | 1,173,100 |
Jul 10, 2024 | 29.73 | 30.22 | 29.38 | 30.15 | 29.63 | 638,200 |
Jul 9, 2024 | 28.67 | 29.67 | 28.50 | 29.60 | 29.09 | 726,800 |
Jul 8, 2024 | 29.04 | 29.15 | 28.65 | 28.79 | 28.30 | 359,800 |
Jul 5, 2024 | 29.08 | 29.30 | 28.59 | 28.65 | 28.16 | 951,800 |
Jul 3, 2024 | 29.55 | 29.66 | 29.13 | 29.20 | 28.70 | 295,100 |
Jul 2, 2024 | 28.81 | 29.61 | 28.81 | 29.55 | 29.04 | 791,300 |
Jul 1, 2024 | 29.10 | 29.66 | 28.87 | 28.92 | 28.42 | 727,700 |
Jun 28, 2024 | 28.87 | 29.60 | 28.79 | 29.27 | 28.77 | 985,300 |
Jun 27, 2024 | 28.03 | 28.65 | 27.74 | 28.55 | 28.06 | 443,100 |
Jun 26, 2024 | 27.74 | 28.09 | 27.58 | 27.94 | 27.46 | 544,700 |
Jun 25, 2024 | 28.40 | 28.64 | 27.97 | 28.06 | 27.58 | 317,900 |
Jun 24, 2024 | 28.32 | 28.96 | 28.19 | 28.57 | 28.08 | 409,000 |
Jun 21, 2024 | 27.99 | 28.08 | 27.70 | 28.03 | 27.55 | 1,683,200 |
Jun 20, 2024 | 27.74 | 28.17 | 27.70 | 28.08 | 27.60 | 430,400 |
Jun 18, 2024 | 27.73 | 28.03 | 27.73 | 27.81 | 27.33 | 348,400 |
Jun 17, 2024 | 26.94 | 27.92 | 26.88 | 27.90 | 27.42 | 614,500 |
Jun 14, 2024 | 27.42 | 27.72 | 27.04 | 27.05 | 26.59 | 425,800 |
Jun 13, 2024 | 28.27 | 28.27 | 27.41 | 27.93 | 27.45 | 739,800 |
Jun 12, 2024 | 28.12 | 28.95 | 27.90 | 28.38 | 27.89 | 1,199,200 |
Jun 11, 2024 | 27.24 | 27.27 | 26.78 | 27.14 | 26.68 | 666,100 |
Jun 10, 2024 | 27.86 | 27.95 | 27.14 | 27.53 | 27.06 | 762,000 |
Jun 7, 2024 | 27.98 | 28.46 | 27.98 | 28.31 | 27.83 | 698,300 |
Jun 6, 2024 | 28.04 | 28.55 | 28.04 | 28.33 | 27.84 | 768,000 |
Jun 5, 2024 | 28.82 | 28.82 | 28.01 | 28.09 | 27.61 | 712,300 |
Jun 4, 2024 | 28.14 | 28.61 | 27.98 | 28.53 | 28.04 | 743,700 |
Jun 3, 2024 | 29.06 | 29.06 | 28.06 | 28.52 | 28.03 | 913,900 |
May 31, 2024 | 28.12 | 28.70 | 27.99 | 28.69 | 28.20 | 570,800 |
May 30, 2024 | 27.86 | 28.13 | 27.60 | 27.93 | 27.45 | 580,600 |
May 29, 2024 | 27.64 | 27.83 | 27.13 | 27.42 | 26.95 | 788,400 |
May 28, 2024 | 28.55 | 28.83 | 28.30 | 28.37 | 27.88 | 491,700 |
May 24, 2024 | 28.37 | 28.56 | 28.14 | 28.52 | 28.03 | 351,900 |
May 23, 2024 | 29.05 | 29.13 | 28.14 | 28.19 | 27.71 | 486,500 |
May 22, 2024 | 29.05 | 29.42 | 28.84 | 29.01 | 28.51 | 558,300 |
May 21, 2024 | 29.12 | 29.51 | 29.12 | 29.17 | 28.67 | 430,600 |
May 20, 2024 | 29.93 | 29.93 | 29.21 | 29.21 | 28.71 | 454,000 |
May 17, 2024 | 30.17 | 30.56 | 29.90 | 29.93 | 29.42 | 674,600 |
May 16, 2024 | 30.04 | 30.39 | 29.89 | 30.01 | 29.50 | 749,000 |
May 15, 2024 | 29.87 | 30.25 | 29.62 | 30.18 | 29.66 | 657,500 |
May 14, 2024 | 29.21 | 29.48 | 29.00 | 29.38 | 28.88 | 487,000 |
May 13, 2024 | 29.36 | 29.43 | 28.75 | 28.76 | 28.27 | 469,500 |
May 10, 2024 | 28.98 | 29.14 | 28.51 | 29.09 | 28.59 | 381,800 |
May 9, 2024 | 28.40 | 28.98 | 28.21 | 28.93 | 28.43 | 1,242,000 |
May 8, 2024 | 28.02 | 28.55 | 27.99 | 28.37 | 27.88 | 802,200 |
May 7, 2024 | 28.97 | 29.16 | 28.30 | 28.33 | 27.84 | 721,100 |
May 6, 2024 | 29.15 | 29.22 | 28.91 | 28.93 | 28.43 | 562,600 |
May 3, 2024 | 29.33 | 29.66 | 28.61 | 28.85 | 28.36 | 624,800 |
May 2, 2024 | 28.04 | 28.81 | 27.95 | 28.77 | 28.28 | 764,300 |
May 1, 2024 | 27.14 | 28.43 | 27.10 | 27.69 | 27.22 | 990,900 |
Apr 30, 2024 | 27.12 | 27.38 | 26.70 | 26.73 | 26.27 | 684,600 |
Apr 29, 2024 | 27.32 | 27.57 | 27.15 | 27.35 | 26.88 | 752,900 |
Apr 26, 2024 | 27.22 | 27.73 | 27.17 | 27.26 | 26.79 | 405,100 |
Apr 25, 2024 | 27.41 | 27.56 | 26.95 | 27.26 | 26.79 | 948,600 |
Apr 24, 2024 | 27.33 | 27.83 | 27.11 | 27.78 | 27.30 | 601,900 |
Apr 23, 2024 | 27.41 | 27.87 | 27.29 | 27.60 | 27.13 | 705,300 |
Apr 22, 2024 | 26.75 | 27.55 | 26.69 | 27.44 | 26.97 | 853,500 |
Apr 19, 2024 | 25.74 | 26.77 | 25.74 | 26.71 | 26.25 | 967,300 |
Apr 18, 2024 | 25.32 | 26.03 | 25.14 | 25.87 | 25.43 | 1,228,500 |
Apr 17, 2024 | 25.00 | 25.55 | 24.48 | 25.19 | 24.76 | 1,449,000 |
Apr 16, 2024 | 24.67 | 24.72 | 24.34 | 24.48 | 24.06 | 1,080,400 |
Apr 15, 2024 | 25.42 | 25.78 | 24.52 | 24.94 | 24.51 | 622,900 |
Apr 12, 2024 | 25.26 | 25.52 | 25.00 | 25.25 | 24.82 | 550,400 |
Apr 11, 2024 | 0.29 Dividend | |||||
Apr 11, 2024 | 25.72 | 25.73 | 25.12 | 25.59 | 25.15 | 925,900 |
Apr 10, 2024 | 26.67 | 26.98 | 25.55 | 25.75 | 25.02 | 1,072,300 |
Apr 9, 2024 | 27.41 | 27.76 | 27.33 | 27.50 | 26.72 | 516,300 |
Apr 8, 2024 | 27.09 | 27.52 | 26.79 | 27.40 | 26.63 | 315,700 |
Apr 5, 2024 | 26.92 | 27.23 | 26.75 | 26.92 | 26.16 | 316,200 |
Apr 4, 2024 | 27.45 | 27.79 | 26.86 | 27.06 | 26.30 | 1,386,900 |
Apr 3, 2024 | 26.84 | 27.23 | 26.84 | 27.01 | 26.25 | 665,100 |
Apr 2, 2024 | 27.13 | 27.13 | 26.69 | 27.06 | 26.30 | 513,400 |
Apr 1, 2024 | 28.13 | 28.13 | 27.33 | 27.44 | 26.67 | 592,100 |
Mar 28, 2024 | 28.24 | 28.57 | 27.90 | 28.00 | 27.21 | 676,100 |
Mar 27, 2024 | 26.97 | 28.20 | 26.97 | 28.17 | 27.38 | 620,600 |
Mar 26, 2024 | 27.32 | 27.43 | 26.75 | 26.81 | 26.05 | 308,100 |
Mar 25, 2024 | 26.95 | 27.49 | 26.95 | 27.03 | 26.27 | 331,400 |
Mar 22, 2024 | 27.68 | 27.68 | 26.82 | 26.97 | 26.21 | 918,900 |
Mar 21, 2024 | 27.53 | 28.19 | 27.01 | 27.60 | 26.82 | 804,800 |
Mar 20, 2024 | 25.98 | 27.67 | 25.88 | 27.27 | 26.50 | 718,400 |
Mar 19, 2024 | 26.19 | 26.47 | 26.06 | 26.11 | 25.37 | 517,200 |
Mar 18, 2024 | 26.56 | 26.77 | 26.13 | 26.29 | 25.55 | 632,100 |
Mar 15, 2024 | 26.26 | 26.97 | 26.26 | 26.54 | 25.79 | 2,507,300 |
Mar 14, 2024 | 27.06 | 27.13 | 26.12 | 26.26 | 25.52 | 817,400 |
Mar 13, 2024 | 27.23 | 27.85 | 27.05 | 27.22 | 26.45 | 683,700 |
Mar 12, 2024 | 27.89 | 27.91 | 27.18 | 27.29 | 26.52 | 518,400 |
Mar 11, 2024 | 27.54 | 28.00 | 27.27 | 27.89 | 27.10 | 638,300 |
Mar 8, 2024 | 27.99 | 28.20 | 27.53 | 27.54 | 26.76 | 523,600 |
Mar 7, 2024 | 27.81 | 28.03 | 27.34 | 27.73 | 26.95 | 759,500 |
Mar 6, 2024 | 27.14 | 28.35 | 26.09 | 27.48 | 26.71 | 1,412,400 |
Mar 5, 2024 | 25.26 | 27.30 | 25.26 | 27.27 | 26.50 | 921,500 |
Mar 4, 2024 | 26.32 | 26.71 | 25.23 | 25.55 | 24.83 | 1,230,600 |
Mar 1, 2024 | 26.53 | 26.53 | 25.79 | 26.23 | 25.49 | 971,000 |
Feb 29, 2024 | 26.73 | 27.35 | 26.45 | 26.82 | 26.06 | 1,002,500 |
Feb 28, 2024 | 26.29 | 26.63 | 26.11 | 26.25 | 25.51 | 936,500 |
Feb 27, 2024 | 26.66 | 26.84 | 26.32 | 26.62 | 25.87 | 627,100 |
Feb 26, 2024 | 26.83 | 27.13 | 26.11 | 26.36 | 25.62 | 677,000 |
Feb 23, 2024 | 27.55 | 27.79 | 26.89 | 27.05 | 26.29 | 962,700 |
Feb 22, 2024 | 27.00 | 27.49 | 26.98 | 27.30 | 26.53 | 800,000 |
Feb 21, 2024 | 26.80 | 27.20 | 26.65 | 27.06 | 26.30 | 858,000 |
Feb 20, 2024 | 26.80 | 27.27 | 26.80 | 27.15 | 26.38 | 415,000 |
Feb 16, 2024 | 26.99 | 27.59 | 26.81 | 27.27 | 26.50 | 592,900 |
Feb 15, 2024 | 26.52 | 27.78 | 26.50 | 27.55 | 26.77 | 680,700 |
Feb 14, 2024 | 26.25 | 26.54 | 25.56 | 26.19 | 25.45 | 1,034,800 |
Feb 13, 2024 | 26.13 | 26.53 | 25.32 | 25.71 | 24.99 | 1,180,100 |
Feb 12, 2024 | 26.82 | 27.84 | 26.81 | 27.43 | 26.66 | 692,400 |
Feb 9, 2024 | 25.98 | 26.80 | 25.77 | 26.79 | 26.03 | 960,800 |
Feb 8, 2024 | 24.62 | 26.04 | 24.47 | 26.02 | 25.29 | 1,234,100 |
Feb 7, 2024 | 25.82 | 25.82 | 24.59 | 24.88 | 24.18 | 1,372,600 |
Feb 6, 2024 | 25.84 | 26.40 | 25.42 | 25.63 | 24.91 | 826,800 |
Feb 5, 2024 | 26.13 | 26.16 | 25.53 | 25.96 | 25.23 | 964,200 |
Feb 2, 2024 | 25.87 | 26.79 | 25.74 | 26.59 | 25.84 | 851,300 |
Feb 1, 2024 | 28.37 | 28.56 | 25.48 | 26.61 | 25.86 | 1,490,000 |
Jan 31, 2024 | 29.11 | 29.44 | 28.24 | 28.26 | 27.46 | 1,497,800 |
Jan 30, 2024 | 29.75 | 30.50 | 29.22 | 30.34 | 29.48 | 1,024,600 |
Jan 29, 2024 | 29.90 | 30.03 | 29.13 | 30.01 | 29.16 | 1,068,800 |
Jan 26, 2024 | 29.46 | 30.76 | 28.75 | 29.90 | 29.06 | 1,181,200 |
Jan 25, 2024 | 30.34 | 30.67 | 29.52 | 30.09 | 29.24 | 1,233,100 |
Jan 24, 2024 | 29.86 | 30.72 | 29.59 | 29.91 | 29.07 | 1,299,500 |
Jan 23, 2024 | 30.21 | 30.36 | 29.41 | 29.45 | 28.62 | 1,040,700 |
Jan 22, 2024 | 29.74 | 29.99 | 29.35 | 29.84 | 29.00 | 1,698,700 |
Jan 19, 2024 | 28.79 | 29.36 | 28.44 | 29.24 | 28.42 | 1,475,400 |
Jan 18, 2024 | 29.14 | 29.23 | 28.47 | 28.68 | 27.87 | 969,700 |
Jan 17, 2024 | 28.51 | 29.15 | 28.37 | 28.91 | 28.09 | 1,249,200 |
Jan 16, 2024 | 29.21 | 29.56 | 28.97 | 29.14 | 28.32 | 466,400 |
Jan 12, 2024 | 30.44 | 30.52 | 29.17 | 29.82 | 28.98 | 753,200 |
Jan 11, 2024 | 0.27 Dividend | |||||
Jan 11, 2024 | 30.17 | 30.21 | 29.47 | 30.04 | 29.19 | 947,200 |
Jan 10, 2024 | 30.50 | 31.00 | 30.12 | 30.76 | 29.63 | 663,700 |
Jan 9, 2024 | 31.04 | 31.27 | 30.53 | 30.67 | 29.54 | 949,600 |
Jan 8, 2024 | 30.70 | 31.77 | 30.35 | 31.74 | 30.57 | 904,400 |
Jan 5, 2024 | 31.06 | 32.00 | 31.06 | 31.19 | 30.04 | 1,154,300 |
Jan 4, 2024 | 31.30 | 31.82 | 31.23 | 31.25 | 30.10 | 884,600 |
Jan 3, 2024 | 32.00 | 32.11 | 31.28 | 31.41 | 30.26 | 739,500 |
Jan 2, 2024 | 32.09 | 32.96 | 31.95 | 32.49 | 31.30 | 783,900 |
Dec 29, 2023 | 32.81 | 33.02 | 32.35 | 32.43 | 31.24 | 393,600 |
Dec 28, 2023 | 32.55 | 33.10 | 32.55 | 32.99 | 31.78 | 480,600 |
Dec 27, 2023 | 33.00 | 33.07 | 32.54 | 32.77 | 31.57 | 570,600 |
Dec 26, 2023 | 32.51 | 33.07 | 32.31 | 32.95 | 31.74 | 628,900 |
Dec 22, 2023 | 32.48 | 33.00 | 32.19 | 32.25 | 31.07 | 476,900 |
Dec 21, 2023 | 31.97 | 32.40 | 31.60 | 32.33 | 31.14 | 976,800 |
Dec 20, 2023 | 32.42 | 32.79 | 31.41 | 31.43 | 30.28 | 795,300 |
Dec 19, 2023 | 32.29 | 33.01 | 32.29 | 32.40 | 31.21 | 951,400 |
Dec 18, 2023 | 33.16 | 33.21 | 32.07 | 32.08 | 30.90 | 1,171,200 |
Dec 15, 2023 | 33.02 | 33.14 | 32.26 | 32.89 | 31.68 | 2,069,200 |
Dec 14, 2023 | 32.81 | 34.22 | 32.48 | 33.00 | 31.79 | 1,253,000 |
Dec 13, 2023 | 29.45 | 31.81 | 29.17 | 31.57 | 30.41 | 1,064,900 |
Dec 12, 2023 | 29.47 | 29.65 | 29.08 | 29.28 | 28.20 | 696,200 |
Dec 11, 2023 | 29.59 | 29.84 | 29.44 | 29.53 | 28.45 | 686,000 |
Dec 8, 2023 | 29.63 | 30.09 | 29.26 | 29.74 | 28.65 | 774,700 |
Dec 7, 2023 | 28.82 | 29.87 | 28.56 | 29.58 | 28.49 | 982,100 |
Dec 6, 2023 | 29.18 | 29.91 | 28.43 | 28.57 | 27.52 | 1,134,100 |
Dec 5, 2023 | 29.28 | 29.28 | 28.65 | 28.82 | 27.76 | 703,100 |
Dec 4, 2023 | 28.93 | 29.93 | 28.84 | 29.53 | 28.45 | 838,700 |
Dec 1, 2023 | 27.37 | 29.61 | 27.10 | 29.52 | 28.44 | 1,065,200 |
Nov 30, 2023 | 27.33 | 27.74 | 27.14 | 27.59 | 26.58 | 1,331,900 |
Nov 29, 2023 | 26.64 | 27.77 | 26.64 | 27.18 | 26.18 | 1,194,200 |
Nov 28, 2023 | 26.38 | 26.38 | 25.70 | 26.35 | 25.38 | 476,900 |
Nov 27, 2023 | 26.35 | 26.46 | 26.13 | 26.31 | 25.34 | 445,200 |
Nov 24, 2023 | 26.65 | 26.85 | 26.45 | 26.62 | 25.64 | 150,400 |
Nov 22, 2023 | 26.74 | 26.77 | 26.26 | 26.58 | 25.60 | 414,700 |
Nov 21, 2023 | 26.98 | 27.04 | 26.20 | 26.21 | 25.25 | 487,600 |
Nov 20, 2023 | 26.72 | 27.19 | 26.40 | 27.16 | 26.16 | 725,500 |
Nov 17, 2023 | 26.15 | 26.97 | 26.14 | 26.89 | 25.90 | 934,300 |
Nov 16, 2023 | 25.74 | 25.92 | 25.24 | 25.80 | 24.85 | 1,179,300 |
Nov 15, 2023 | 25.14 | 25.96 | 25.14 | 25.83 | 24.88 | 659,000 |
Nov 14, 2023 | 23.83 | 25.40 | 23.83 | 25.16 | 24.24 | 783,200 |
Nov 13, 2023 | 22.41 | 22.75 | 22.16 | 22.63 | 21.80 | 485,600 |
Nov 10, 2023 | 22.95 | 22.95 | 22.45 | 22.66 | 21.83 | 538,100 |
Nov 9, 2023 | 23.42 | 23.46 | 22.54 | 22.71 | 21.88 | 514,700 |
Nov 8, 2023 | 23.96 | 23.96 | 23.27 | 23.35 | 22.49 | 491,800 |
Nov 7, 2023 | 24.21 | 24.21 | 23.81 | 23.89 | 23.01 | 705,700 |
Nov 6, 2023 | 24.75 | 24.75 | 24.21 | 24.37 | 23.48 | 595,400 |
Nov 3, 2023 | 24.72 | 25.35 | 24.64 | 24.82 | 23.91 | 1,004,600 |
Nov 2, 2023 | 22.66 | 23.99 | 22.28 | 23.86 | 22.98 | 1,137,100 |
Nov 1, 2023 | 21.72 | 22.16 | 21.38 | 22.15 | 21.34 | 533,800 |
Oct 31, 2023 | 21.82 | 22.06 | 21.60 | 21.81 | 21.01 | 375,900 |
Oct 30, 2023 | 21.69 | 21.94 | 21.29 | 21.79 | 20.99 | 463,000 |
Oct 27, 2023 | 22.03 | 22.05 | 21.13 | 21.35 | 20.57 | 515,100 |
Oct 26, 2023 | 21.53 | 22.27 | 21.53 | 22.10 | 21.29 | 1,075,100 |
Oct 25, 2023 | 21.45 | 21.67 | 21.02 | 21.36 | 20.58 | 1,813,900 |
Oct 24, 2023 | 21.60 | 21.84 | 21.17 | 21.78 | 20.98 | 1,443,000 |
Oct 23, 2023 | 21.65 | 22.19 | 21.41 | 21.44 | 20.65 | 838,200 |
Oct 20, 2023 | 22.66 | 23.09 | 21.78 | 21.82 | 21.02 | 1,148,000 |
Oct 19, 2023 | 22.79 | 23.64 | 22.39 | 22.46 | 21.64 | 1,441,300 |
Oct 18, 2023 | 22.31 | 22.34 | 21.79 | 22.18 | 21.37 | 715,500 |
Related Tickers
HTLF Heartland Financial USA, Inc.
59.80
-1.45%
ABCB Ameris Bancorp
66.01
-0.68%
FFBC First Financial Bancorp.
26.16
-1.04%
BANR Banner Corporation
67.70
-0.34%
CADE Cadence Bank
33.19
-0.93%
SHG Shinhan Financial Group Co., Ltd.
41.47
-0.22%
SBCF Seacoast Banking Corporation of Florida
28.08
-1.23%
FLIC The First of Long Island Corporation
13.61
-0.80%
SFBS ServisFirst Bancshares, Inc.
86.93
-0.74%
GBCI Glacier Bancorp, Inc.
48.57
-1.17%