BankUnited Inc (BKU) Historical Stock Data
27.71 ↑0.97 (3.65%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BKU is up 0.19% a day on average. There have been 16 days where BankUnited Inc closed green and 14 days where BKU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 27.12 | 26.73 | ↓$0.39 (-1.44%) | 26.70 | 27.38 | 684.59K |
| 2024-04-29 | 27.32 | 27.35 | ↑$0.03 (0.11%) | 27.15 | 27.57 | 752.93K |
| 2024-04-26 | 27.22 | 27.26 | ↑$0.04 (0.15%) | 27.17 | 27.73 | 405.09K |
| 2024-04-25 | 27.41 | 27.26 | ↓$0.15 (-0.55%) | 26.95 | 27.56 | 0.95M |
| 2024-04-24 | 27.33 | 27.78 | ↑$0.45 (1.65%) | 27.11 | 27.83 | 601.85K |
| 2024-04-23 | 27.41 | 27.60 | ↑$0.19 (0.69%) | 27.29 | 27.87 | 705.34K |
| 2024-04-22 | 26.75 | 27.44 | ↑$0.69 (2.58%) | 26.69 | 27.55 | 853.48K |
| 2024-04-19 | 25.74 | 26.71 | ↑$0.97 (3.77%) | 25.74 | 26.77 | 0.97M |
| 2024-04-18 | 25.32 | 25.87 | ↑$0.55 (2.17%) | 25.14 | 26.03 | 1.23M |
| 2024-04-17 | 25.00 | 25.19 | ↑$0.19 (0.76%) | 24.48 | 25.55 | 1.45M |
| 2024-04-16 | 24.67 | 24.48 | ↓$0.19 (-0.77%) | 24.34 | 24.72 | 1.08M |
| 2024-04-15 | 25.42 | 24.94 | ↓$0.48 (-1.89%) | 24.52 | 25.78 | 622.93K |
| 2024-04-12 | 25.26 | 25.25 | ↓$0.01 (-0.04%) | 25.00 | 25.52 | 550.45K |
| 2024-04-11 | 25.72 | 25.59 | ↓$0.13 (-0.51%) | 25.12 | 25.73 | 0.93M |
| 2024-04-10 | 26.67 | 25.75 | ↓$0.92 (-3.45%) | 25.55 | 26.98 | 1.07M |
| 2024-04-09 | 27.41 | 27.50 | ↑$0.09 (0.33%) | 27.33 | 27.76 | 516.29K |
| 2024-04-08 | 27.09 | 27.40 | ↑$0.31 (1.14%) | 26.79 | 27.52 | 315.73K |
| 2024-04-05 | 26.92 | 26.92 | ↑$0.00 (0.00%) | 26.75 | 27.23 | 316.18K |
| 2024-04-04 | 27.45 | 27.06 | ↓$0.39 (-1.42%) | 26.86 | 27.79 | 1.39M |
| 2024-04-03 | 26.84 | 27.01 | ↑$0.17 (0.63%) | 26.84 | 27.23 | 665.08K |
| 2024-04-02 | 27.13 | 27.06 | ↓$0.07 (-0.26%) | 26.69 | 27.13 | 513.38K |
| 2024-04-01 | 28.13 | 27.44 | ↓$0.69 (-2.45%) | 27.33 | 28.13 | 592.09K |
| 2024-03-28 | 28.24 | 28.00 | ↓$0.24 (-0.85%) | 27.90 | 28.57 | 676.09K |
| 2024-03-27 | 26.97 | 28.17 | ↑$1.20 (4.45%) | 26.97 | 28.20 | 620.62K |
| 2024-03-26 | 27.32 | 26.81 | ↓$0.51 (-1.87%) | 26.75 | 27.43 | 308.07K |
| 2024-03-25 | 26.95 | 27.03 | ↑$0.08 (0.30%) | 26.95 | 27.49 | 331.37K |
| 2024-03-22 | 27.68 | 26.97 | ↓$0.71 (-2.57%) | 26.82 | 27.68 | 0.92M |
| 2024-03-21 | 27.53 | 27.60 | ↑$0.07 (0.25%) | 27.01 | 28.19 | 804.82K |
| 2024-03-20 | 25.98 | 27.27 | ↑$1.29 (4.97%) | 25.88 | 27.67 | 718.39K |
| 2024-03-19 | 26.19 | 26.11 | ↓$0.08 (-0.31%) | 26.06 | 26.47 | 517.21K |
Create an account or log in to view more rows.
$BKU We will not sell!
$BKU How can this stock move so little? Damn
$BKU MACD turned bullish
$BKU Buy the dip
$BKU out of the way
$BKU lock and load
$BKU f this stock
$BKU will be green by open
$BKU is anyone really buying this shit
$BKU we like the stock