NYSE - Nasdaq Real Time Price USD

BankUnited, Inc. (BKU)

Compare
37.32 -0.48 (-1.27%)
As of 10:25 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
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