BankUnited Inc (BKU)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.56 | -6.32567333828 | 40.47 | 41.125 | 37.88 | 506746 | 40.09608671 | CS |
| 4 | -1.68 | -4.24349583228 | 39.59 | 42.19 | 37.88 | 648088 | 40.65148891 | CS |
| 12 | -4.91 | -11.4666043905 | 42.82 | 42.82 | 36.3 | 662125 | 39.7470115 | CS |
| 26 | 1.24 | 3.38151077175 | 36.67 | 44.45 | 33.78 | 737098 | 38.29482932 | CS |
| 52 | 11.11 | 41.4552238806 | 26.8 | 44.45 | 24.34 | 758622 | 33.91693271 | CS |
| 156 | -5.78 | -13.2295719844 | 43.69 | 45.86 | 15.83 | 835270 | 31.47847092 | CS |
| 260 | 4.71 | 14.186746988 | 33.2 | 50.705 | 13.47 | 831596 | 31.29667877 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 37.91 | -1.54 | -3.90 | 39.94 | 39.94 | 37.735 | 1157634 |
| 1740094800 | 39.45 | -0.63 | -1.57 | 39.9 | 40.23 | 38.95 | 636823 |
| 1740008400 | 40.08 | -0.47 | -1.16 | 39.99 | 40.435 | 39.9 | 551023 |
| 1739922000 | 40.55 | -0.11 | -0.27 | 40.62 | 41.01 | 40.38 | 480860 |
| 1739576400 | 40.66 | 0.28 | 0.69 | 40.47 | 41.125 | 40.38 | 357770 |
| 1739490000 | 40.38 | 0.17 | 0.42 | 40.35 | 40.43 | 39.83 | 615123 |
| 1739403600 | 40.21 | -0.93 | -2.26 | 40.41 | 40.71 | 40.09 | 639696 |
| 1739317200 | 41.14 | 0.81 | 2.01 | 40.1 | 41.28 | 40.01 | 473827 |
| 1739230800 | 40.33 | -0.45 | -1.10 | 40.68 | 41 | 40.25 | 539338 |
| 1738971600 | 40.78 | -0.44 | -1.07 | 41.14 | 41.22 | 40.18 | 506545 |
| 1738885200 | 41.22 | 0.43 | 1.05 | 40.93 | 41.31 | 40.43 | 562212 |
| 1738798800 | 40.79 | 0.22 | 0.54 | 41.24 | 41.24 | 40.06 | 535408 |
| 1738712400 | 40.57 | 0.76 | 1.91 | 39.78 | 40.8 | 39.725 | 854831 |
| 1738626000 | 39.81 | -1.3 | -3.16 | 39.91 | 40.64 | 39.53 | 381121 |
| 1738366800 | 41.11 | -0.52 | -1.25 | 41.52 | 41.89 | 40.78 | 603232 |
| 1738280400 | 41.63 | 0.83 | 2.03 | 41.37 | 41.93 | 41.06 | 645153 |
| 1738194000 | 40.8 | -0.03 | -0.07 | 40.59 | 41.485 | 40.52 | 630887 |
| 1738107600 | 40.83 | 0.09 | 0.22 | 40.6 | 41.14 | 40.365 | 860208 |
| 1738021200 | 40.74 | -0.09 | -0.22 | 41.22 | 42.19 | 40.6 | 1299866 |
| 1737762000 | 40.83 | 1.24 | 3.13 | 39.59 | 41.12 | 39.46 | 1106709 |
| 1737675600 | 39.59 | 0 | 0.00 | 39.59 | 39.59 | 39.59 | 0 |
| 1737589200 | 39.59 | -0.54 | -1.35 | 40.24 | 40.45 | 39.23 | 1041106 |
| 1737502800 | 40.13 | 0.31 | 0.78 | 40.19 | 40.905 | 39.85 | 1055324 |
| 1737157200 | 39.82 | 0.45 | 1.14 | 39.95 | 40.08 | 39.45 | 510340 |
| 1737070800 | 39.37 | -0.46 | -1.15 | 39.46 | 39.84 | 39.04 | 838802 |
| 1736984400 | 39.83 | 1.18 | 3.05 | 40.64 | 40.85 | 39.5 | 1105655 |
| 1736898000 | 38.65 | 1.29 | 3.45 | 37.99 | 38.72 | 37.525 | 842813 |
| 1736811600 | 37.36 | 0.49 | 1.33 | 36.39 | 37.37 | 36.39 | 784216 |
| 1736552400 | 36.87 | -1.7 | -4.41 | 37.37 | 37.75 | 36.3 | 793840 |
| 1736379600 | 38.57 | 0.27 | 0.70 | 37.95 | 38.65 | 37.73 | 535454 |
| 1736293200 | 38.3 | -0.61 | -1.57 | 39.12 | 39.37 | 37.82 | 765011 |
| 1736206800 | 38.91 | 0.17 | 0.44 | 38.89 | 39.91 | 38.63 | 714520 |
| 1735947600 | 38.74 | 0.82 | 2.16 | 38.01 | 38.81 | 37.56 | 677556 |
| 1735861200 | 37.92 | -0.25 | -0.65 | 38.49 | 38.77 | 37.78 | 1225906 |
| 1735688400 | 38.17 | -0.12 | -0.31 | 38.34 | 38.66 | 38.01 | 385312 |
| 1735602000 | 38.29 | -0.12 | -0.31 | 38.13 | 38.57 | 37.97 | 495137 |
| 1735342800 | 38.41 | -0.39 | -1.01 | 38.395 | 38.71 | 37.84 | 464449 |
| 1735256400 | 38.8 | 0.19 | 0.49 | 38.25 | 38.83 | 38.13 | 275393 |
| 1735077840 | 38.61 | 0.23 | 0.60 | 38.31 | 38.61 | 38.09 | 165841 |
| 1734997200 | 38.38 | 0.28 | 0.73 | 37.935 | 38.46 | 37.76 | 706962 |
| 1734738000 | 38.1 | 0.69 | 1.84 | 37.37 | 38.76 | 37.37 | 1939120 |
| 1734651600 | 37.41 | -0.23 | -0.61 | 38.165 | 38.66 | 37.19 | 585498 |
| 1734565200 | 37.64 | -2.08 | -5.24 | 39.91 | 40.35 | 37.33 | 819598 |
| 1734478800 | 39.72 | -1.1 | -2.69 | 40.77 | 40.77 | 39.435 | 500256 |
| 1734392400 | 40.82 | 0.27 | 0.67 | 40.59 | 40.84 | 40.04 | 485503 |
| 1734133200 | 40.55 | -0.12 | -0.30 | 40.72 | 40.89 | 40.345 | 508274 |
| 1734046800 | 40.67 | -0.57 | -1.38 | 41.01 | 41.54 | 40.63 | 456705 |
| 1733960400 | 41.24 | 0.06 | 0.15 | 41.36 | 41.84 | 41.22 | 547140 |
| 1733874000 | 41.18 | -0.29 | -0.70 | 41.61 | 42.04 | 40.96 | 525102 |
| 1733787600 | 41.47 | -0.23 | -0.55 | 41.695 | 42.02 | 41.25 | 650210 |
| 1733528400 | 41.7 | 0.24 | 0.58 | 41.745 | 41.905 | 41.13 | 295329 |
| 1733442000 | 41.46 | -0.06 | -0.14 | 41.79 | 42.08 | 41.415 | 404378 |
| 1733355600 | 41.52 | 0.39 | 0.95 | 41.45 | 41.7 | 40.99 | 678148 |
| 1733269200 | 41.13 | -0.41 | -0.99 | 41.695 | 41.92 | 41.085 | 576484 |
| 1733182800 | 41.54 | -0.53 | -1.26 | 42.45 | 42.45 | 41.47 | 566972 |
| 1732917840 | 42.07 | -0.29 | -0.68 | 42.75 | 42.77 | 41.84 | 294534 |
| 1732750800 | 42.36 | -0.32 | -0.75 | 43.11 | 43.335 | 42.17 | 487610 |
| 1732664400 | 42.68 | -0.52 | -1.20 | 42.88 | 43.35 | 42.52 | 571194 |
| 1732578000 | 43.2 | 0.48 | 1.12 | 43.86 | 44.45 | 43.2 | 892280 |
| 1732318800 | 42.72 | 0.92 | 2.20 | 42.24 | 42.83 | 41.95 | 666435 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
