BankUnited Inc (BKU)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.83 | 4.81705712029 | 37.99 | 40.85 | 37.525 | 824403 | 39.40985582 | CS |
| 4 | 1.51 | 3.94152962673 | 38.31 | 40.85 | 36.3 | 662712 | 38.52458809 | CS |
| 12 | 4.32 | 12.1690140845 | 35.5 | 44.45 | 34.2 | 722012 | 39.4672227 | CS |
| 26 | 3.17 | 8.64938608458 | 36.65 | 44.45 | 33.15 | 750027 | 37.63208478 | CS |
| 52 | 10.08 | 33.8937457969 | 29.74 | 44.45 | 24.34 | 790441 | 32.73891802 | CS |
| 156 | -1.32 | -3.20855614973 | 41.14 | 45.86 | 15.83 | 840076 | 31.59840343 | CS |
| 260 | 4.87 | 13.9341917024 | 34.95 | 50.705 | 13.47 | 831725 | 31.20421623 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 37.42 | 37.75 | 36.3 | 797895 |
| 1736379600 | 38.57 | 0.27 | 0.70 | 38.19 | 38.65 | 37.73 | 539398 |
| 1736293200 | 38.3 | -0.61 | -1.57 | 39.05 | 39.37 | 37.82 | 768073 |
| 1736206800 | 38.91 | 0.17 | 0.44 | 38.87 | 39.91 | 38.63 | 716783 |
| 1735947600 | 38.74 | 0.82 | 2.16 | 38.05 | 38.81 | 37.56 | 680150 |
| 1735861200 | 37.92 | -0.25 | -0.65 | 38.42 | 38.77 | 37.78 | 1231135 |
| 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 | 495194 |
| 1735342800 | 38.41 | -0.39 | -1.01 | 38.37 | 38.71 | 37.84 | 466399 |
| 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 | 37.88 | 38.46 | 37.58 | 712474 |
| 1734738000 | 38.1 | 0.69 | 1.84 | 37.05 | 38.76 | 37.05 | 2067261 |
| 1734651600 | 37.41 | -0.23 | -0.61 | 38.2 | 38.66 | 37.19 | 589462 |
| 1734565200 | 37.64 | -2.08 | -5.24 | 40.03 | 40.35 | 37.33 | 825751 |
| 1734478800 | 39.72 | -1.1 | -2.69 | 40.44 | 40.77 | 39.435 | 502236 |
| 1734392400 | 40.82 | 0.27 | 0.67 | 40.64 | 40.84 | 40.04 | 491603 |
| 1734133200 | 40.55 | -0.12 | -0.30 | 40.67 | 40.89 | 40.345 | 510434 |
| 1734046800 | 40.67 | -0.57 | -1.38 | 41.06 | 41.54 | 40.63 | 460133 |
| 1733960400 | 41.24 | 0.06 | 0.15 | 41.71 | 41.84 | 41.22 | 550404 |
| 1733874000 | 41.18 | -0.29 | -0.70 | 41.74 | 42.04 | 40.96 | 528909 |
| 1733787600 | 41.47 | -0.23 | -0.55 | 41.84 | 42.02 | 41.25 | 654554 |
| 1733528400 | 41.7 | 0.24 | 0.58 | 42.05 | 42.05 | 41.13 | 303050 |
| 1733442000 | 41.46 | -0.06 | -0.14 | 41.83 | 42.08 | 41.415 | 408429 |
| 1733355600 | 41.52 | 0.39 | 0.95 | 41.28 | 41.7 | 40.99 | 683527 |
| 1733269200 | 41.13 | -0.41 | -0.99 | 41.55 | 41.92 | 41.085 | 578329 |
| 1733182800 | 41.54 | -0.53 | -1.26 | 42.45 | 42.45 | 41.47 | 571909 |
| 1732917840 | 42.07 | -0.29 | -0.68 | 42.82 | 42.82 | 41.84 | 298650 |
| 1732750800 | 42.36 | -0.32 | -0.75 | 43.11 | 43.335 | 42.17 | 487692 |
| 1732664400 | 42.68 | -0.52 | -1.20 | 42.89 | 43.35 | 42.52 | 575053 |
| 1732578000 | 43.2 | 0.48 | 1.12 | 43.45 | 44.45 | 43.2 | 899693 |
| 1732318800 | 42.72 | 0.92 | 2.20 | 42 | 42.83 | 41.95 | 669448 |
| 1732232400 | 41.8 | 0.8 | 1.95 | 41.28 | 42.22 | 40.85 | 616244 |
| 1732146000 | 41 | -0.46 | -1.11 | 41.45 | 41.715 | 40.8 | 1050534 |
| 1732059600 | 41.46 | 0.32 | 0.78 | 40.54 | 41.619 | 40.49 | 892346 |
| 1731973200 | 41.14 | 0.43 | 1.06 | 40.83 | 41.16 | 40.5 | 651684 |
| 1731714000 | 40.71 | 0.04 | 0.10 | 40.96 | 41.1 | 40.18 | 970984 |
| 1731627600 | 40.67 | 0.37 | 0.92 | 40.62 | 40.68 | 39.99 | 611290 |
| 1731541200 | 40.3 | 0.52 | 1.31 | 40.02 | 41.65 | 40.02 | 1667672 |
| 1731454800 | 39.78 | -0.78 | -1.92 | 39.77 | 40.9 | 39.63 | 605585 |
| 1731368400 | 40.56 | 1.59 | 4.08 | 39.75 | 41.32 | 39.7 | 822910 |
| 1731109200 | 38.97 | 0.4 | 1.04 | 38.8 | 39.37 | 38.24 | 618846 |
| 1731022800 | 38.57 | -1.86 | -4.60 | 39.88 | 40 | 38.36 | 1024453 |
| 1730936400 | 40.43 | 5.34 | 15.22 | 38.71 | 40.44 | 38.285 | 2624839 |
| 1730850000 | 35.09 | 0.43 | 1.24 | 34.83 | 35.43 | 34.71 | 579445 |
| 1730763600 | 34.66 | -0.74 | -2.09 | 35.07 | 35.27 | 34.2 | 622480 |
| 1730500800 | 35.4 | 0.06 | 0.17 | 35.59 | 35.98 | 35.215 | 768200 |
| 1730414400 | 35.34 | -0.38 | -1.06 | 35.71 | 35.87 | 35.33 | 587656 |
| 1730328000 | 35.72 | 0.21 | 0.59 | 35.32 | 36.74 | 35.32 | 504468 |
| 1730241600 | 35.51 | -0.32 | -0.89 | 35.5 | 35.71 | 35.19 | 518610 |
| 1730155200 | 35.83 | 1.24 | 3.58 | 35.32 | 36.01 | 34.945 | 935331 |
| 1729896000 | 34.59 | -0.82 | -2.32 | 35.6 | 35.88 | 34.57 | 1036697 |
| 1729809600 | 35.41 | 0.52 | 1.49 | 35.19 | 35.465 | 34.4841 | 801375 |
| 1729723200 | 34.89 | -0.13 | -0.37 | 34.6 | 35.22 | 34.6 | 925891 |
| 1729636800 | 35.02 | -0.11 | -0.31 | 35.22 | 35.66 | 33.78 | 1322435 |
| 1729550400 | 35.13 | -1.93 | -5.21 | 36.78 | 37.01 | 35.01 | 953754 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
