BANKUNITED Historical Stock Price

Below is the stock price history for Bankunited BKU. Data is recorded each day for the historical open, high, low, close and volume. The Bankunited stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bankunited Historical Stock Price

DateOpenHighLowCloseVolume
2018-11-20 33.48 33.48 32.62 32.81 35,458
2018-11-19 33.64 34.19 33.37 33.55 20,917
2018-11-16 33.58 33.77 33.40 33.44 40,258
2018-11-15 32.98 33.91 32.80 33.65 78,949
2018-11-14 34.79 34.84 32.94 33.35 41,550
2018-11-13 34.34 34.96 34.34 34.43 87,792
2018-11-12 34.65 34.80 34.25 34.32 33,964
2018-11-09 34.79 34.95 34.19 34.54 58,543
2018-11-08 34.13 34.93 34.13 34.64 58,901
2018-11-07 33.92 34.25 33.58 34.18 51,297
2018-11-06 32.99 33.78 32.94 33.78 58,024
2018-11-05 32.94 33.59 32.94 33.17 46,051
2018-11-02 33.40 33.40 32.80 32.98 22,124
2018-11-01 33.34 33.41 33.07 33.07 56,583
2018-10-31 33.28 33.58 33.06 33.10 65,635
2018-10-30 33.03 33.03 32.26 32.66 99,388
2018-10-29 32.64 33.06 32.43 32.68 168,104
2018-10-26 31.65 32.20 31.48 31.91 180,084
2018-10-25 31.31 31.46 31.05 31.14 158,168
2018-10-24 30.45 30.60 29.93 29.93 128,902
2018-10-23 30.47 31.18 30.36 30.97 72,698
2018-10-22 31.86 31.98 30.95 30.96 70,253
2018-10-19 32.82 32.92 32.415 32.415 45,845
2018-10-18 33.72 33.82 33.09 33.09 25,756
2018-10-17 33.23 33.95 33.09 33.55 62,642
2018-10-16 33.27 33.59 33.27 33.48 22,724
2018-10-15 33.49 33.83 33.32 33.66 59,463
2018-10-12 34.03 34.12 32.95 33.70 145,554
2018-10-11 34.98 34.98 34.10 34.10 80,152
2018-10-10 35.06 35.39 34.92 34.92 47,907

» More Bankunited Stock Price History

To see other companies like Bankunited (BKU), view our stock market today for news, and other data.