BankUnited Inc (BKU) Historical Stock Data
25.64 ↑0.45 (1.79%)
As of April 18, 2024, 1:43pm EST.
Historical Data
In the past 30 trading days, BKU is down -0.27% a day on average. There have been 12 days where BankUnited Inc closed green and 18 days where BKU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-18 | 26.56 | 26.29 | ↓$0.27 (-1.02%) | 26.13 | 26.77 | 632.14K |
| 2024-03-15 | 26.26 | 26.54 | ↑$0.28 (1.07%) | 26.26 | 26.97 | 2.51M |
| 2024-03-14 | 27.06 | 26.26 | ↓$0.80 (-2.96%) | 26.12 | 27.13 | 817.44K |
| 2024-03-13 | 27.23 | 27.22 | ↓$0.01 (-0.04%) | 27.05 | 27.85 | 683.66K |
| 2024-03-12 | 27.89 | 27.29 | ↓$0.60 (-2.15%) | 27.18 | 27.91 | 518.36K |
| 2024-03-11 | 27.54 | 27.89 | ↑$0.35 (1.27%) | 27.27 | 28.00 | 638.32K |
| 2024-03-08 | 27.99 | 27.54 | ↓$0.45 (-1.61%) | 27.53 | 28.20 | 523.62K |
| 2024-03-07 | 27.81 | 27.73 | ↓$0.08 (-0.29%) | 27.34 | 28.03 | 759.48K |
| 2024-03-06 | 27.14 | 27.48 | ↑$0.34 (1.25%) | 26.09 | 28.35 | 1.40M |
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