BankUnited Inc. Common Stockのデータ

BankUnited Inc. Common Stockの基本情報

名前 BankUnited Inc. Common Stock
ティッカー BKU
国 United States
上場年 2011.0
セクター Finance

BankUnited Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 40.46 39.53 40.0 40.19 511200.0 40.19
2021-02-12 39.58 38.45 38.55 39.51 393500.0 39.51
2021-02-11 39.49 38.11 39.11 38.75 438900.0 38.75
2021-02-10 39.64 38.54 38.68 39.21 547400.0 39.21
2021-02-09 38.92 37.67 38.23 38.6 386000.0 38.6
2021-02-08 38.33 37.32 37.56 38.32 360200.0 38.32
2021-02-05 38.16 36.75 38.11 37.49 314800.0 37.49
2021-02-04 37.8 36.22 36.22 37.54 498100.0 37.54
2021-02-03 36.6 35.67 36.05 36.05 590600.0 36.05
2021-02-02 36.63 35.72 36.11 36.22 392900.0 36.22
2021-02-01 35.82 34.55 35.11 35.72 481100.0 35.72
2021-01-29 36.0 34.44 35.49 34.65 572100.0 34.65
2021-01-28 36.0 34.53 34.93 35.68 597800.0 35.68
2021-01-27 35.36 34.02 34.84 34.29 601600.0 34.29
2021-01-26 37.62 35.66 37.51 35.72 416700.0 35.72
2021-01-25 37.19 35.98 36.92 37.11 409300.0 37.11
2021-01-22 37.57 36.15 36.37 37.41 479200.0 37.41
2021-01-21 38.95 36.68 38.68 36.72 665100.0 36.72
2021-01-20 38.9 37.96 38.72 38.5 492600.0 38.5
2021-01-19 39.2 38.44 39.03 38.94 492900.0 38.94
2021-01-15 39.36 38.48 38.72 38.83 535800.0 38.83
2021-01-14 40.17 39.4 39.75 39.66 650100.0 39.66
2021-01-13 39.7 38.75 39.55 39.26 448700.0 39.26
2021-01-12 40.31 39.1 39.48 39.99 512100.0 39.76
2021-01-11 39.11 38.19 38.32 39.03 542400.0 38.81
2021-01-08 39.68 37.72 39.09 38.76 520200.0 38.54
2021-01-07 39.9 38.39 38.69 39.53 647700.0 39.3
2021-01-06 38.34 36.31 36.32 37.74 1189200.0 37.52
2021-01-05 35.42 34.29 34.75 35.17 622400.0 34.97
2021-01-04 35.34 33.74 35.22 34.33 806100.0 34.13
2020-12-31 34.94 33.97 34.25 34.78 224400.0 34.58
2020-12-30 34.8 33.96 33.96 34.43 318000.0 34.23
2020-12-29 35.08 33.69 34.77 33.96 384000.0 33.76
2020-12-28 35.35 34.29 34.72 34.78 485700.0 34.58
2020-12-24 34.73 33.74 34.73 34.14 192500.0 33.94
2020-12-23 34.67 33.59 33.8 34.5 459200.0 34.3
2020-12-22 34.01 33.08 33.58 33.4 437800.0 33.21
2020-12-21 33.83 32.97 33.17 33.48 560500.0 33.29
2020-12-18 34.57 32.87 33.94 33.12 1760200.0 32.93
2020-12-17 34.98 33.75 34.69 33.9 465600.0 33.71
2020-12-16 34.75 33.64 33.92 34.47 828900.0 34.27
2020-12-15 34.19 33.1 33.44 33.81 785200.0 33.62
2020-12-14 33.09 32.19 32.85 32.42 609800.0 32.23
2020-12-11 32.75 32.15 32.24 32.25 485700.0 32.06
2020-12-10 33.0 31.93 31.93 32.8 649200.0 32.61
2020-12-09 32.61 31.89 32.15 32.43 504200.0 32.24
2020-12-08 31.86 30.88 30.88 31.72 479800.0 31.54
2020-12-07 31.55 30.75 31.25 31.37 466300.0 31.19
2020-12-04 31.18 30.37 30.63 31.14 426400.0 30.96
2020-12-03 30.39 29.65 29.94 30.08 599600.0 29.91
2020-12-02 29.97 28.99 29.34 29.78 605400.0 29.61
2020-12-01 29.84 29.13 29.42 29.29 453900.0 29.12
2020-11-30 30.25 28.4 29.84 28.51 629800.0 28.35
2020-11-27 30.44 29.37 30.05 30.16 231800.0 29.99
2020-11-25 30.88 30.05 30.47 30.35 419900.0 30.18
2020-11-24 31.54 30.25 30.34 31.0 769700.0 30.82
2020-11-23 30.3 29.56 30.28 29.57 1100700.0 29.4
2020-11-20 29.64 28.74 29.28 29.63 675500.0 29.46
2020-11-19 29.65 28.67 28.87 29.58 369900.0 29.41
2020-11-18 30.41 29.17 30.02 29.17 560100.0 29.0
2020-11-17 29.84 28.81 29.06 29.72 521200.0 29.55
2020-11-16 30.21 29.29 29.77 29.86 651500.0 29.69
2020-11-13 28.79 27.62 27.76 28.5 629700.0 28.34
2020-11-12 27.79 26.9 27.29 27.41 747300.0 27.25
2020-11-11 29.5 27.61 29.45 28.02 539200.0 27.86
2020-11-10 29.64 28.22 28.59 29.45 783400.0 29.28
2020-11-09 29.31 26.64 26.67 28.18 1085600.0 28.02
2020-11-06 25.55 23.97 25.25 24.04 515000.0 23.9
2020-11-05 25.26 23.89 23.89 24.95 677600.0 24.81
2020-11-04 25.3 23.8 25.3 23.82 744700.0 23.68
2020-11-03 26.78 26.02 26.44 26.26 559700.0 26.11
2020-11-02 26.0 25.07 25.7 25.77 591500.0 25.62
2020-10-30 25.6 24.64 24.64 25.25 525600.0 25.1
2020-10-29 25.0 23.3 23.96 24.84 631800.0 24.7
2020-10-28 25.3 23.86 24.5 24.22 812000.0 24.08
2020-10-27 26.36 25.33 26.06 25.33 770400.0 25.18
2020-10-26 26.64 25.74 26.45 26.27 549900.0 26.12
2020-10-23 27.43 26.34 27.05 26.94 553800.0 26.79
2020-10-22 26.84 24.86 24.92 26.77 679000.0 26.62
2020-10-21 25.11 24.65 24.66 24.89 341600.0 24.75
2020-10-20 25.23 24.56 24.73 24.76 370100.0 24.62
2020-10-19 24.88 24.04 24.61 24.1 372300.0 23.96
2020-10-16 24.58 23.61 24.27 24.43 642300.0 24.29
2020-10-15 24.37 23.13 23.2 24.35 594900.0 24.21
2020-10-14 24.2 23.51 23.77 23.53 385600.0 23.39
2020-10-13 24.59 23.85 24.59 24.09 537400.0 23.72
2020-10-12 24.82 24.18 24.22 24.76 500600.0 24.38
2020-10-09 25.11 24.23 25.11 24.35 512100.0 23.98
2020-10-08 24.93 24.36 24.78 24.77 440600.0 24.39
2020-10-07 24.81 24.07 24.15 24.34 843500.0 23.97
2020-10-06 25.07 23.72 24.33 23.75 934900.0 23.39
2020-10-05 24.06 23.14 23.34 23.95 969600.0 23.58
2020-10-02 23.1 21.49 21.57 22.98 643200.0 22.63
2020-10-01 22.45 21.66 22.06 22.16 756300.0 21.82
2020-09-30 22.28 21.56 21.71 21.91 659300.0 21.58
2020-09-29 21.74 21.08 21.72 21.63 548000.0 21.3
2020-09-28 22.21 21.73 21.73 21.87 981900.0 21.54
2020-09-25 21.49 20.57 20.69 21.35 571800.0 21.02
2020-09-24 21.55 20.52 20.91 20.94 783800.0 20.62
2020-09-23 22.53 20.86 21.75 20.86 1016000.0 20.54
2020-09-22 22.18 20.98 21.78 21.08 860200.0 20.76
2020-09-21 22.51 21.37 22.27 21.59 876100.0 21.26
2020-09-18 23.42 22.8 23.42 23.14 2406200.0 22.79
2020-09-17 23.39 22.75 22.99 23.29 740600.0 22.93
2020-09-16 23.76 22.86 23.27 23.27 1421400.0 22.92
2020-09-15 23.72 23.05 23.72 23.24 790800.0 22.89
2020-09-14 24.0 22.92 23.15 23.69 832300.0 23.33
2020-09-11 23.05 22.21 22.5 23.04 1111900.0 22.69
2020-09-10 23.56 22.27 23.47 22.46 1239000.0 22.12
2020-09-09 23.9 23.12 23.7 23.34 1070700.0 22.98
2020-09-08 24.6 23.41 24.46 23.6 1271900.0 23.24
2020-09-04 25.16 24.33 24.98 25.14 1341200.0 24.76
2020-09-03 25.08 23.93 24.0 24.09 1049700.0 23.72
2020-09-02 23.97 23.13 23.45 23.87 941700.0 23.51
2020-09-01 23.98 22.92 23.22 23.55 1146900.0 23.19
2020-08-31 24.15 23.03 23.91 23.38 19635800.0 23.02
2020-08-28 24.91 24.09 24.77 24.15 2246200.0 23.78
2020-08-27 25.1 24.09 24.37 24.57 2268800.0 24.2
2020-08-26 25.96 23.88 25.76 24.6 6166200.0 24.22
2020-08-25 23.59 22.68 23.41 22.97 285300.0 22.62
2020-08-24 23.03 21.6 22.04 23.02 294500.0 22.67
2020-08-21 22.31 21.6 21.99 21.79 350500.0 21.46
2020-08-20 22.3 21.78 21.98 22.21 622700.0 21.87
2020-08-19 22.81 22.25 22.34 22.47 327300.0 22.13
2020-08-18 22.96 21.86 22.96 22.25 545700.0 21.91
2020-08-17 23.74 22.6 23.37 22.84 625900.0 22.49
2020-08-14 24.0 22.55 22.76 23.66 505900.0 23.3
2020-08-13 23.45 22.84 23.03 22.95 469800.0 22.6
2020-08-12 23.92 22.76 23.92 23.36 539500.0 23.0
2020-08-11 24.33 23.25 23.76 23.45 818600.0 23.09
2020-08-10 23.67 22.35 22.41 23.13 914100.0 22.78
2020-08-07 22.27 20.47 20.57 22.23 790900.0 21.89
2020-08-06 20.96 20.51 20.65 20.83 583100.0 20.51
2020-08-05 20.96 20.27 20.55 20.78 587500.0 20.46
2020-08-04 20.24 19.66 20.07 20.04 441500.0 19.73
2020-08-03 20.45 19.77 20.18 20.18 561700.0 19.87
2020-07-31 20.5 19.61 20.44 20.14 1106700.0 19.83
2020-07-30 20.91 19.32 20.52 20.66 1290100.0 20.35
2020-07-29 20.95 19.05 19.2 20.5 1908600.0 20.19
2020-07-28 18.42 17.92 18.05 18.16 860800.0 17.88
2020-07-27 18.66 18.11 18.51 18.27 555600.0 17.99
2020-07-24 19.34 18.72 19.02 18.74 431700.0 18.45
2020-07-23 19.26 18.32 18.38 18.96 533100.0 18.67
2020-07-22 18.67 18.18 18.29 18.5 779900.0 18.22
2020-07-21 18.62 17.68 17.69 18.57 766600.0 18.29
2020-07-20 17.87 17.35 17.74 17.39 580200.0 17.12
2020-07-17 18.51 17.8 18.31 17.91 993700.0 17.64
2020-07-16 18.68 17.91 18.18 18.39 568300.0 18.11
2020-07-15 18.57 17.58 17.72 18.43 897800.0 18.15
2020-07-14 17.66 16.79 17.53 17.05 758300.0 16.79
2020-07-13 18.36 17.18 18.1 17.84 1152000.0 17.34
2020-07-10 17.77 16.47 16.49 17.75 1011200.0 17.25
2020-07-09 17.31 16.29 17.18 16.49 862400.0 16.03
2020-07-08 17.82 16.93 17.45 17.39 1605500.0 16.9
2020-07-07 18.76 17.42 18.65 17.49 1668000.0 17.0
2020-07-06 19.67 18.65 19.29 18.96 1292700.0 18.43
2020-07-02 19.72 18.52 19.51 18.61 682300.0 18.09
2020-07-01 20.36 18.72 20.24 18.82 1004800.0 18.29
2020-06-30 20.4 19.34 19.46 20.25 963800.0 19.68
2020-06-29 19.99 18.85 19.0 19.71 1600900.0 19.16
2020-06-26 19.99 18.01 19.85 18.11 9706700.0 17.6
2020-06-25 20.42 19.28 19.37 20.39 1208200.0 19.82
2020-06-24 20.31 19.4 20.26 19.5 800700.0 18.96
2020-06-23 21.79 20.63 21.44 20.64 928200.0 20.06
2020-06-22 21.2 20.39 20.59 20.99 1040800.0 20.4
2020-06-19 21.65 20.34 21.65 20.78 1645600.0 20.2
2020-06-18 21.8 20.27 20.73 21.16 1000200.0 20.57
2020-06-17 21.44 20.72 21.3 21.14 1098800.0 20.55
2020-06-16 21.75 20.43 21.68 21.21 1222200.0 20.62
2020-06-15 20.62 19.0 19.14 20.32 1351900.0 19.75
2020-06-12 20.82 19.58 20.49 20.29 1109400.0 19.72
2020-06-11 20.45 19.01 19.74 19.2 999000.0 18.66
2020-06-10 23.21 21.61 23.0 21.64 1141900.0 21.04
2020-06-09 23.74 22.76 23.48 23.34 1121300.0 22.69
2020-06-08 24.53 23.8 24.11 24.4 1661700.0 23.72
2020-06-05 24.22 22.27 23.63 22.73 1673300.0 22.09
2020-06-04 21.51 19.75 20.15 21.48 1854400.0 20.88
2020-06-03 20.54 19.28 19.65 20.21 1166800.0 19.65
2020-06-02 19.58 18.63 19.35 18.82 1270100.0 18.29
2020-06-01 19.32 18.4 18.65 19.04 1198100.0 18.51
2020-05-29 18.9 18.08 18.5 18.48 1372300.0 17.96
2020-05-28 19.67 18.54 19.67 18.97 1620400.0 18.44
2020-05-27 19.3 17.93 18.34 19.25 1430000.0 18.71
2020-05-26 17.61 16.6 16.76 17.42 1512500.0 16.93
2020-05-22 16.2 15.43 16.03 15.88 1498300.0 15.44
2020-05-21 16.26 15.53 15.64 16.0 1125900.0 15.55
2020-05-20 15.69 15.09 15.2 15.67 1071500.0 15.23
2020-05-19 15.54 14.58 15.42 14.85 1385400.0 14.44
2020-05-18 15.73 14.69 14.87 15.65 1407200.0 15.21
2020-05-15 14.76 13.91 14.61 13.99 862200.0 13.6
2020-05-14 15.04 13.47 14.01 14.87 898700.0 14.45
2020-05-13 15.39 14.22 15.29 14.31 969000.0 13.91
2020-05-12 16.58 15.38 16.28 15.44 1303300.0 15.01
2020-05-11 17.58 16.2 17.56 16.2 1099400.0 15.75
2020-05-08 18.02 17.05 17.18 17.89 511200.0 17.39
2020-05-07 17.49 16.65 16.67 16.73 641000.0 16.26
2020-05-06 17.99 16.49 17.82 16.49 625300.0 16.03
2020-05-05 18.99 17.66 18.65 17.68 584100.0 17.19
2020-05-04 18.47 17.75 18.24 18.19 984300.0 17.68
2020-05-01 19.59 18.45 19.28 18.64 776500.0 18.12
2020-04-30 20.51 18.99 19.5 19.81 1488500.0 19.26
2020-04-29 20.68 18.67 20.11 19.86 3323600.0 19.31
2020-04-28 20.83 20.15 20.69 20.52 804000.0 19.95
2020-04-27 20.03 18.71 18.73 19.88 805700.0 19.32
2020-04-24 18.82 18.06 18.21 18.56 469800.0 18.04
2020-04-23 18.67 18.04 18.23 18.13 511200.0 17.62
2020-04-22 19.11 17.75 18.79 17.97 436700.0 17.47
2020-04-21 19.0 18.02 18.02 18.37 682600.0 17.86
2020-04-20 19.49 17.89 18.25 19.05 1032700.0 18.52
2020-04-17 19.22 17.76 18.33 18.85 1386800.0 18.32
2020-04-16 17.53 16.65 17.53 17.32 1195000.0 16.84
2020-04-15 18.14 17.44 17.97 17.59 1857200.0 17.1
2020-04-14 20.41 18.45 20.1 18.96 723900.0 18.43
2020-04-13 21.07 19.1 21.07 19.5 957200.0 18.96
2020-04-09 21.61 19.74 19.84 21.37 1643100.0 20.55
2020-04-08 19.75 18.4 18.65 19.41 549000.0 18.66
2020-04-07 19.28 18.04 18.91 18.37 1267500.0 17.66
2020-04-06 18.32 17.16 17.6 17.69 909400.0 17.01
2020-04-03 18.27 16.4 18.08 16.62 815400.0 15.98
2020-04-02 18.56 17.22 17.22 18.2 899200.0 17.5
2020-04-01 17.9 16.83 17.46 17.2 590600.0 16.54
2020-03-31 19.09 18.21 18.71 18.7 639400.0 17.98
2020-03-30 19.38 18.09 19.07 18.92 711000.0 18.19
2020-03-27 19.99 19.08 19.44 19.35 861600.0 18.61
2020-03-26 20.48 18.05 18.48 20.35 1101100.0 19.57
2020-03-25 18.95 17.09 17.54 18.25 1136900.0 17.55
2020-03-24 17.8 16.36 16.5 17.33 1314400.0 16.66
2020-03-23 18.3 15.52 18.13 15.63 1571200.0 15.03
2020-03-20 20.57 18.16 19.59 18.46 1167100.0 17.75
2020-03-19 19.65 14.5 15.9 19.26 1788700.0 18.52
2020-03-18 21.68 15.5 21.41 16.31 1693800.0 15.68
2020-03-17 23.33 20.78 22.7 22.41 1696700.0 21.55
2020-03-16 23.21 21.29 22.0 22.39 1533400.0 21.53
2020-03-13 25.15 22.99 24.41 25.15 1372300.0 24.18
2020-03-12 25.32 22.74 23.48 23.01 1048500.0 22.13
2020-03-11 26.36 25.04 25.75 25.35 1404600.0 24.38
2020-03-10 26.47 24.99 25.2 26.44 1766800.0 25.42
2020-03-09 26.53 24.27 25.47 24.28 1273200.0 23.35
2020-03-06 28.35 27.19 27.43 27.59 1289400.0 26.53
2020-03-05 29.44 28.44 29.18 28.53 910900.0 27.43
2020-03-04 30.27 29.01 29.78 30.18 1140800.0 29.02
2020-03-03 31.19 29.61 30.79 29.68 1221900.0 28.54
2020-03-02 30.95 29.48 29.56 30.9 1578800.0 29.71
2020-02-28 30.22 29.16 29.52 29.7 1485400.0 28.56
2020-02-27 32.01 30.49 30.8 30.49 1187700.0 29.32
2020-02-26 32.01 31.3 31.79 31.46 1131300.0 30.25
2020-02-25 32.26 31.43 32.26 31.55 1241100.0 30.34
2020-02-24 32.36 31.72 31.86 32.19 1018500.0 30.95
2020-02-21 33.26 32.68 33.2 32.86 964500.0 31.6
2020-02-20 33.5 32.93 32.93 33.36 821200.0 32.08
2020-02-19 33.13 32.45 32.92 32.96 1189600.0 31.69
2020-02-18 33.17 32.34 33.05 32.48 634600.0 31.23