NYSE - Delayed Quote • USD
BankUnited, Inc. (BKU)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 27.41 | 27.56 | 26.95 | 27.26 | 27.26 | 948,600 |
Apr 24, 2024 | 27.33 | 27.83 | 27.11 | 27.78 | 27.78 | 601,900 |
Apr 23, 2024 | 27.41 | 27.87 | 27.29 | 27.60 | 27.60 | 705,300 |
Apr 22, 2024 | 26.75 | 27.55 | 26.69 | 27.44 | 27.44 | 853,500 |
Apr 19, 2024 | 25.74 | 26.77 | 25.74 | 26.71 | 26.71 | 967,300 |
Apr 18, 2024 | 25.32 | 26.03 | 25.14 | 25.87 | 25.87 | 1,228,500 |
Apr 17, 2024 | 25.00 | 25.55 | 24.48 | 25.19 | 25.19 | 1,449,000 |
Apr 16, 2024 | 24.67 | 24.72 | 24.34 | 24.48 | 24.48 | 1,080,400 |
Apr 15, 2024 | 25.42 | 25.78 | 24.52 | 24.94 | 24.94 | 622,900 |
Apr 12, 2024 | 25.26 | 25.52 | 25.00 | 25.25 | 25.25 | 550,400 |
Apr 11, 2024 | 0.29 Dividend | |||||
Apr 11, 2024 | 25.72 | 25.73 | 25.12 | 25.59 | 25.59 | 925,900 |
Apr 10, 2024 | 26.67 | 26.98 | 25.55 | 25.75 | 25.46 | 1,072,300 |
Apr 9, 2024 | 27.41 | 27.76 | 27.33 | 27.50 | 27.19 | 516,300 |
Apr 8, 2024 | 27.09 | 27.52 | 26.79 | 27.40 | 27.09 | 315,700 |
Apr 5, 2024 | 26.92 | 27.23 | 26.75 | 26.92 | 26.62 | 316,200 |
Apr 4, 2024 | 27.45 | 27.79 | 26.86 | 27.06 | 26.76 | 1,386,900 |
Apr 3, 2024 | 26.84 | 27.23 | 26.84 | 27.01 | 26.71 | 665,100 |
Apr 2, 2024 | 27.13 | 27.13 | 26.69 | 27.06 | 26.76 | 513,400 |
Apr 1, 2024 | 28.13 | 28.13 | 27.33 | 27.44 | 27.13 | 592,100 |
Mar 28, 2024 | 28.24 | 28.57 | 27.90 | 28.00 | 27.68 | 676,100 |
Mar 27, 2024 | 26.97 | 28.20 | 26.97 | 28.17 | 27.85 | 620,600 |
Mar 26, 2024 | 27.32 | 27.43 | 26.75 | 26.81 | 26.51 | 308,100 |
Mar 25, 2024 | 26.95 | 27.49 | 26.95 | 27.03 | 26.73 | 331,400 |
Mar 22, 2024 | 27.68 | 27.68 | 26.82 | 26.97 | 26.67 | 918,900 |
Mar 21, 2024 | 27.53 | 28.19 | 27.01 | 27.60 | 27.29 | 804,800 |
Mar 20, 2024 | 25.98 | 27.67 | 25.88 | 27.27 | 26.96 | 718,400 |
Mar 19, 2024 | 26.19 | 26.47 | 26.06 | 26.11 | 25.82 | 517,200 |
Mar 18, 2024 | 26.56 | 26.77 | 26.13 | 26.29 | 25.99 | 632,100 |
Mar 15, 2024 | 26.26 | 26.97 | 26.26 | 26.54 | 26.24 | 2,507,300 |
Mar 14, 2024 | 27.06 | 27.13 | 26.12 | 26.26 | 25.96 | 817,400 |
Mar 13, 2024 | 27.23 | 27.85 | 27.05 | 27.22 | 26.91 | 683,700 |
Mar 12, 2024 | 27.89 | 27.91 | 27.18 | 27.29 | 26.98 | 518,400 |
Mar 11, 2024 | 27.54 | 28.00 | 27.27 | 27.89 | 27.58 | 638,300 |
Mar 8, 2024 | 27.99 | 28.20 | 27.53 | 27.54 | 27.23 | 523,600 |
Mar 7, 2024 | 27.81 | 28.03 | 27.34 | 27.73 | 27.42 | 759,500 |
Mar 6, 2024 | 27.14 | 28.35 | 26.09 | 27.48 | 27.17 | 1,412,400 |
Mar 5, 2024 | 25.26 | 27.30 | 25.26 | 27.27 | 26.96 | 921,500 |
Mar 4, 2024 | 26.32 | 26.71 | 25.23 | 25.55 | 25.26 | 1,230,600 |
Mar 1, 2024 | 26.53 | 26.53 | 25.79 | 26.23 | 25.93 | 971,000 |
Feb 29, 2024 | 26.73 | 27.35 | 26.45 | 26.82 | 26.52 | 1,002,500 |
Feb 28, 2024 | 26.29 | 26.63 | 26.11 | 26.25 | 25.95 | 936,500 |
Feb 27, 2024 | 26.66 | 26.84 | 26.32 | 26.62 | 26.32 | 627,100 |
Feb 26, 2024 | 26.83 | 27.13 | 26.11 | 26.36 | 26.06 | 677,000 |
Feb 23, 2024 | 27.55 | 27.79 | 26.89 | 27.05 | 26.75 | 962,700 |
Feb 22, 2024 | 27.00 | 27.49 | 26.98 | 27.30 | 26.99 | 800,000 |
Feb 21, 2024 | 26.80 | 27.20 | 26.65 | 27.06 | 26.76 | 858,000 |
Feb 20, 2024 | 26.80 | 27.27 | 26.80 | 27.15 | 26.84 | 415,000 |
Feb 16, 2024 | 26.99 | 27.59 | 26.81 | 27.27 | 26.96 | 592,900 |
Feb 15, 2024 | 26.52 | 27.78 | 26.50 | 27.55 | 27.24 | 680,700 |
Feb 14, 2024 | 26.25 | 26.54 | 25.56 | 26.19 | 25.90 | 1,034,800 |
Feb 13, 2024 | 26.13 | 26.53 | 25.32 | 25.71 | 25.42 | 1,180,100 |
Feb 12, 2024 | 26.82 | 27.84 | 26.81 | 27.43 | 27.12 | 692,400 |
Feb 9, 2024 | 25.98 | 26.80 | 25.77 | 26.79 | 26.49 | 960,800 |
Feb 8, 2024 | 24.62 | 26.04 | 24.47 | 26.02 | 25.73 | 1,234,100 |
Feb 7, 2024 | 25.82 | 25.82 | 24.59 | 24.88 | 24.60 | 1,372,600 |
Feb 6, 2024 | 25.84 | 26.40 | 25.42 | 25.63 | 25.34 | 826,800 |
Feb 5, 2024 | 26.13 | 26.16 | 25.53 | 25.96 | 25.67 | 964,200 |
Feb 2, 2024 | 25.87 | 26.79 | 25.74 | 26.59 | 26.29 | 851,300 |
Feb 1, 2024 | 28.37 | 28.56 | 25.48 | 26.61 | 26.31 | 1,490,000 |
Jan 31, 2024 | 29.11 | 29.44 | 28.24 | 28.26 | 27.94 | 1,497,800 |
Jan 30, 2024 | 29.75 | 30.50 | 29.22 | 30.34 | 30.00 | 1,024,600 |
Jan 29, 2024 | 29.90 | 30.03 | 29.13 | 30.01 | 29.67 | 1,068,800 |
Jan 26, 2024 | 29.46 | 30.76 | 28.75 | 29.90 | 29.56 | 1,181,200 |
Jan 25, 2024 | 30.34 | 30.67 | 29.52 | 30.09 | 29.75 | 1,233,100 |
Jan 24, 2024 | 29.86 | 30.72 | 29.59 | 29.91 | 29.57 | 1,299,500 |
Jan 23, 2024 | 30.21 | 30.36 | 29.41 | 29.45 | 29.12 | 1,040,700 |
Jan 22, 2024 | 29.74 | 29.99 | 29.35 | 29.84 | 29.50 | 1,698,700 |
Jan 19, 2024 | 28.79 | 29.36 | 28.44 | 29.24 | 28.91 | 1,475,400 |
Jan 18, 2024 | 29.14 | 29.23 | 28.47 | 28.68 | 28.36 | 969,700 |
Jan 17, 2024 | 28.51 | 29.15 | 28.37 | 28.91 | 28.58 | 1,249,200 |
Jan 16, 2024 | 29.21 | 29.56 | 28.97 | 29.14 | 28.81 | 466,400 |
Jan 12, 2024 | 30.44 | 30.52 | 29.17 | 29.82 | 29.48 | 753,200 |
Jan 11, 2024 | 0.27 Dividend | |||||
Jan 11, 2024 | 30.17 | 30.21 | 29.47 | 30.04 | 29.70 | 947,200 |
Jan 10, 2024 | 30.50 | 31.00 | 30.12 | 30.76 | 30.15 | 663,700 |
Jan 9, 2024 | 31.04 | 31.27 | 30.53 | 30.67 | 30.06 | 949,600 |
Jan 8, 2024 | 30.70 | 31.77 | 30.35 | 31.74 | 31.11 | 904,400 |
Jan 5, 2024 | 31.06 | 32.00 | 31.06 | 31.19 | 30.57 | 1,154,300 |
Jan 4, 2024 | 31.30 | 31.82 | 31.23 | 31.25 | 30.63 | 884,600 |
Jan 3, 2024 | 32.00 | 32.11 | 31.28 | 31.41 | 30.78 | 739,500 |
Jan 2, 2024 | 32.09 | 32.96 | 31.95 | 32.49 | 31.84 | 783,900 |
Dec 29, 2023 | 32.81 | 33.02 | 32.35 | 32.43 | 31.78 | 393,600 |
Dec 28, 2023 | 32.55 | 33.10 | 32.55 | 32.99 | 32.33 | 480,600 |
Dec 27, 2023 | 33.00 | 33.07 | 32.54 | 32.77 | 32.12 | 570,600 |
Dec 26, 2023 | 32.51 | 33.07 | 32.31 | 32.95 | 32.29 | 628,900 |
Dec 22, 2023 | 32.48 | 33.00 | 32.19 | 32.25 | 31.61 | 476,900 |
Dec 21, 2023 | 31.97 | 32.40 | 31.60 | 32.33 | 31.69 | 976,800 |
Dec 20, 2023 | 32.42 | 32.79 | 31.41 | 31.43 | 30.80 | 795,300 |
Dec 19, 2023 | 32.29 | 33.01 | 32.29 | 32.40 | 31.75 | 951,400 |
Dec 18, 2023 | 33.16 | 33.21 | 32.07 | 32.08 | 31.44 | 1,171,200 |
Dec 15, 2023 | 33.02 | 33.14 | 32.26 | 32.89 | 32.23 | 2,069,200 |
Dec 14, 2023 | 32.81 | 34.22 | 32.48 | 33.00 | 32.34 | 1,253,000 |
Dec 13, 2023 | 29.45 | 31.81 | 29.17 | 31.57 | 30.94 | 1,064,900 |
Dec 12, 2023 | 29.47 | 29.65 | 29.08 | 29.28 | 28.70 | 696,200 |
Dec 11, 2023 | 29.59 | 29.84 | 29.44 | 29.53 | 28.94 | 686,000 |
Dec 8, 2023 | 29.63 | 30.09 | 29.26 | 29.74 | 29.15 | 774,700 |
Dec 7, 2023 | 28.82 | 29.87 | 28.56 | 29.58 | 28.99 | 982,100 |
Dec 6, 2023 | 29.18 | 29.91 | 28.43 | 28.57 | 28.00 | 1,134,100 |
Dec 5, 2023 | 29.28 | 29.28 | 28.65 | 28.82 | 28.25 | 703,100 |
Dec 4, 2023 | 28.93 | 29.93 | 28.84 | 29.53 | 28.94 | 838,700 |
Dec 1, 2023 | 27.37 | 29.61 | 27.10 | 29.52 | 28.93 | 1,065,200 |
Nov 30, 2023 | 27.33 | 27.74 | 27.14 | 27.59 | 27.04 | 1,331,900 |
Nov 29, 2023 | 26.64 | 27.77 | 26.64 | 27.18 | 26.64 | 1,194,200 |
Nov 28, 2023 | 26.38 | 26.38 | 25.70 | 26.35 | 25.82 | 476,900 |
Nov 27, 2023 | 26.35 | 26.46 | 26.13 | 26.31 | 25.79 | 445,200 |
Nov 24, 2023 | 26.65 | 26.85 | 26.45 | 26.62 | 26.09 | 150,400 |
Nov 22, 2023 | 26.74 | 26.77 | 26.26 | 26.58 | 26.05 | 414,700 |
Nov 21, 2023 | 26.98 | 27.04 | 26.20 | 26.21 | 25.69 | 487,600 |
Nov 20, 2023 | 26.72 | 27.19 | 26.40 | 27.16 | 26.62 | 725,500 |
Nov 17, 2023 | 26.15 | 26.97 | 26.14 | 26.89 | 26.35 | 934,300 |
Nov 16, 2023 | 25.74 | 25.92 | 25.24 | 25.80 | 25.29 | 1,179,300 |
Nov 15, 2023 | 25.14 | 25.96 | 25.14 | 25.83 | 25.31 | 659,000 |
Nov 14, 2023 | 23.83 | 25.40 | 23.83 | 25.16 | 24.66 | 783,200 |
Nov 13, 2023 | 22.41 | 22.75 | 22.16 | 22.63 | 22.18 | 485,600 |
Nov 10, 2023 | 22.95 | 22.95 | 22.45 | 22.66 | 22.21 | 538,100 |
Nov 9, 2023 | 23.42 | 23.46 | 22.54 | 22.71 | 22.26 | 514,700 |
Nov 8, 2023 | 23.96 | 23.96 | 23.27 | 23.35 | 22.88 | 491,800 |
Nov 7, 2023 | 24.21 | 24.21 | 23.81 | 23.89 | 23.41 | 705,700 |
Nov 6, 2023 | 24.75 | 24.75 | 24.21 | 24.37 | 23.88 | 595,400 |
Nov 3, 2023 | 24.72 | 25.35 | 24.64 | 24.82 | 24.33 | 1,004,600 |
Nov 2, 2023 | 22.66 | 23.99 | 22.28 | 23.86 | 23.38 | 1,137,100 |
Nov 1, 2023 | 21.72 | 22.16 | 21.38 | 22.15 | 21.71 | 533,800 |
Oct 31, 2023 | 21.82 | 22.06 | 21.60 | 21.81 | 21.38 | 375,900 |
Oct 30, 2023 | 21.69 | 21.94 | 21.29 | 21.79 | 21.36 | 463,000 |
Oct 27, 2023 | 22.03 | 22.05 | 21.13 | 21.35 | 20.92 | 515,100 |
Oct 26, 2023 | 21.53 | 22.27 | 21.53 | 22.10 | 21.66 | 1,075,100 |
Oct 25, 2023 | 21.45 | 21.67 | 21.02 | 21.36 | 20.93 | 1,813,900 |
Oct 24, 2023 | 21.60 | 21.84 | 21.17 | 21.78 | 21.35 | 1,443,000 |
Oct 23, 2023 | 21.65 | 22.19 | 21.41 | 21.44 | 21.01 | 838,200 |
Oct 20, 2023 | 22.66 | 23.09 | 21.78 | 21.82 | 21.38 | 1,148,000 |
Oct 19, 2023 | 22.79 | 23.64 | 22.39 | 22.46 | 22.01 | 1,441,300 |
Oct 18, 2023 | 22.31 | 22.34 | 21.79 | 22.18 | 21.74 | 715,500 |
Oct 17, 2023 | 22.08 | 23.14 | 22.08 | 22.65 | 22.20 | 1,176,700 |
Oct 16, 2023 | 21.88 | 22.40 | 21.83 | 22.30 | 21.86 | 767,500 |
Oct 13, 2023 | 22.33 | 22.33 | 21.46 | 21.58 | 21.15 | 603,700 |
Oct 12, 2023 | 0.27 Dividend | |||||
Oct 12, 2023 | 22.05 | 22.21 | 21.63 | 21.87 | 21.43 | 837,800 |
Oct 11, 2023 | 22.13 | 22.69 | 22.04 | 22.42 | 21.71 | 683,300 |
Oct 10, 2023 | 21.53 | 22.40 | 21.53 | 22.13 | 21.43 | 982,600 |
Oct 9, 2023 | 21.41 | 21.88 | 21.37 | 21.50 | 20.82 | 725,700 |
Oct 6, 2023 | 21.72 | 22.37 | 21.35 | 21.76 | 21.07 | 944,200 |
Oct 5, 2023 | 21.27 | 22.13 | 21.27 | 22.11 | 21.41 | 825,000 |
Oct 4, 2023 | 21.33 | 21.57 | 20.84 | 21.57 | 20.89 | 1,123,600 |
Oct 3, 2023 | 21.80 | 21.80 | 21.05 | 21.24 | 20.57 | 724,500 |
Oct 2, 2023 | 22.61 | 22.72 | 21.77 | 21.98 | 21.28 | 857,500 |
Sep 29, 2023 | 22.78 | 23.38 | 22.56 | 22.70 | 21.98 | 974,100 |
Sep 28, 2023 | 22.62 | 22.87 | 22.41 | 22.58 | 21.86 | 962,400 |
Sep 27, 2023 | 22.92 | 22.98 | 22.22 | 22.52 | 21.81 | 659,900 |
Sep 26, 2023 | 22.50 | 23.02 | 22.50 | 22.72 | 22.00 | 685,900 |
Sep 25, 2023 | 22.38 | 22.91 | 22.27 | 22.78 | 22.06 | 413,400 |
Sep 22, 2023 | 22.51 | 22.71 | 22.19 | 22.49 | 21.78 | 427,800 |
Sep 21, 2023 | 23.01 | 23.28 | 22.40 | 22.41 | 21.70 | 667,500 |
Sep 20, 2023 | 23.84 | 24.14 | 23.22 | 23.27 | 22.53 | 450,800 |
Sep 19, 2023 | 23.94 | 24.11 | 23.48 | 23.56 | 22.81 | 768,600 |
Sep 18, 2023 | 24.35 | 24.35 | 23.59 | 23.81 | 23.05 | 1,035,000 |
Sep 15, 2023 | 24.39 | 24.69 | 24.11 | 24.30 | 23.53 | 3,677,600 |
Sep 14, 2023 | 24.57 | 24.93 | 24.28 | 24.76 | 23.97 | 575,500 |
Sep 13, 2023 | 24.90 | 25.00 | 23.82 | 24.15 | 23.38 | 692,900 |
Sep 12, 2023 | 24.88 | 25.17 | 24.40 | 24.71 | 23.93 | 866,100 |
Sep 11, 2023 | 24.84 | 25.23 | 24.69 | 24.83 | 24.04 | 549,500 |
Sep 8, 2023 | 24.93 | 24.95 | 24.13 | 24.75 | 23.96 | 543,600 |
Sep 7, 2023 | 25.46 | 25.68 | 24.53 | 24.74 | 23.95 | 938,000 |
Sep 6, 2023 | 26.37 | 26.80 | 25.26 | 25.61 | 24.80 | 645,600 |
Sep 5, 2023 | 26.81 | 26.97 | 26.35 | 26.47 | 25.63 | 777,000 |
Sep 1, 2023 | 26.64 | 27.32 | 26.64 | 27.18 | 26.32 | 525,700 |
Aug 31, 2023 | 25.93 | 26.28 | 25.69 | 26.25 | 25.42 | 493,100 |
Aug 30, 2023 | 26.04 | 26.23 | 25.82 | 25.89 | 25.07 | 295,600 |
Aug 29, 2023 | 26.10 | 26.44 | 25.75 | 26.29 | 25.46 | 355,900 |
Aug 28, 2023 | 25.89 | 26.47 | 25.84 | 25.94 | 25.12 | 268,200 |
Aug 25, 2023 | 25.87 | 26.15 | 24.93 | 25.66 | 24.85 | 540,200 |
Aug 24, 2023 | 25.08 | 25.89 | 25.08 | 25.76 | 24.94 | 378,500 |
Aug 23, 2023 | 24.81 | 25.40 | 24.48 | 25.24 | 24.44 | 348,700 |
Aug 22, 2023 | 25.85 | 26.04 | 24.74 | 24.79 | 24.00 | 470,100 |
Aug 21, 2023 | 25.99 | 26.29 | 25.38 | 25.81 | 24.99 | 326,900 |
Aug 18, 2023 | 25.62 | 26.47 | 25.62 | 26.04 | 25.21 | 420,400 |
Aug 17, 2023 | 26.46 | 26.55 | 25.73 | 26.00 | 25.17 | 756,300 |
Aug 16, 2023 | 26.76 | 27.21 | 26.09 | 26.13 | 25.30 | 472,500 |
Aug 15, 2023 | 27.31 | 27.44 | 26.77 | 26.90 | 26.05 | 690,700 |
Aug 14, 2023 | 28.34 | 28.34 | 27.57 | 27.84 | 26.96 | 469,200 |
Aug 11, 2023 | 28.46 | 28.91 | 28.43 | 28.78 | 27.87 | 439,900 |
Aug 10, 2023 | 29.52 | 29.83 | 28.45 | 28.60 | 27.69 | 586,000 |
Aug 9, 2023 | 29.49 | 29.71 | 28.99 | 29.26 | 28.33 | 516,800 |
Aug 8, 2023 | 28.70 | 29.89 | 27.87 | 29.86 | 28.91 | 529,100 |
Aug 7, 2023 | 29.47 | 29.90 | 29.21 | 29.74 | 28.80 | 660,200 |
Aug 4, 2023 | 29.07 | 29.70 | 28.82 | 29.49 | 28.55 | 483,300 |
Aug 3, 2023 | 29.00 | 29.47 | 28.49 | 29.28 | 28.35 | 478,200 |
Aug 2, 2023 | 29.05 | 29.12 | 28.15 | 29.03 | 28.11 | 907,700 |
Aug 1, 2023 | 29.60 | 29.69 | 28.87 | 29.60 | 28.66 | 716,000 |
Jul 31, 2023 | 29.64 | 30.18 | 29.54 | 29.84 | 28.89 | 639,700 |
Jul 28, 2023 | 29.59 | 29.79 | 29.01 | 29.72 | 28.78 | 613,600 |
Jul 27, 2023 | 30.04 | 30.40 | 28.83 | 28.95 | 28.03 | 1,020,600 |
Jul 26, 2023 | 28.88 | 30.34 | 28.83 | 29.85 | 28.90 | 1,700,500 |
Jul 25, 2023 | 27.78 | 30.01 | 27.00 | 28.33 | 27.43 | 2,275,500 |
Jul 24, 2023 | 26.25 | 27.64 | 26.25 | 27.45 | 26.58 | 1,566,300 |
Jul 21, 2023 | 26.91 | 26.96 | 25.79 | 26.35 | 25.51 | 1,106,000 |
Jul 20, 2023 | 25.97 | 26.64 | 25.60 | 26.58 | 25.74 | 1,521,700 |
Jul 19, 2023 | 25.23 | 26.26 | 24.87 | 26.21 | 25.38 | 1,554,300 |
Jul 18, 2023 | 23.77 | 25.14 | 23.77 | 25.06 | 24.26 | 1,473,500 |
Jul 17, 2023 | 23.07 | 23.80 | 22.97 | 23.68 | 22.93 | 933,200 |
Jul 14, 2023 | 24.42 | 24.49 | 22.97 | 23.12 | 22.39 | 838,500 |
Jul 13, 2023 | 0.27 Dividend | |||||
Jul 13, 2023 | 23.80 | 24.18 | 23.54 | 24.00 | 23.24 | 935,700 |
Jul 12, 2023 | 23.74 | 24.21 | 23.50 | 23.82 | 22.80 | 847,500 |
Jul 11, 2023 | 22.56 | 23.10 | 22.21 | 23.09 | 22.10 | 705,200 |
Jul 10, 2023 | 21.80 | 22.73 | 21.58 | 22.41 | 21.45 | 688,800 |
Jul 7, 2023 | 21.34 | 22.18 | 21.34 | 21.95 | 21.01 | 762,000 |
Jul 6, 2023 | 21.51 | 21.60 | 20.94 | 21.24 | 20.33 | 1,172,400 |
Jul 5, 2023 | 21.93 | 22.59 | 21.51 | 22.02 | 21.08 | 1,034,300 |
Jul 3, 2023 | 21.71 | 22.58 | 21.71 | 22.36 | 21.40 | 437,800 |
Jun 30, 2023 | 22.36 | 22.53 | 21.55 | 21.55 | 20.63 | 1,288,700 |
Jun 29, 2023 | 21.94 | 22.53 | 21.91 | 22.04 | 21.10 | 1,122,000 |
Jun 28, 2023 | 21.44 | 21.66 | 21.11 | 21.53 | 20.61 | 980,500 |
Jun 27, 2023 | 21.28 | 21.93 | 20.87 | 21.64 | 20.72 | 933,600 |
Jun 26, 2023 | 21.38 | 22.21 | 21.16 | 21.18 | 20.28 | 1,043,900 |
Jun 23, 2023 | 21.22 | 21.80 | 20.98 | 21.24 | 20.33 | 1,151,500 |
Jun 22, 2023 | 22.25 | 22.26 | 21.44 | 21.77 | 20.84 | 950,500 |
Jun 21, 2023 | 22.52 | 22.52 | 21.96 | 22.41 | 21.45 | 1,005,000 |
Jun 20, 2023 | 22.97 | 23.02 | 22.51 | 22.61 | 21.64 | 1,212,500 |
Jun 16, 2023 | 23.35 | 23.50 | 22.45 | 23.18 | 22.19 | 2,378,300 |
Jun 15, 2023 | 21.62 | 23.34 | 21.62 | 23.17 | 22.18 | 604,400 |
Jun 14, 2023 | 23.15 | 23.29 | 21.93 | 22.18 | 21.23 | 654,900 |
Jun 13, 2023 | 22.34 | 23.04 | 21.98 | 22.99 | 22.01 | 723,900 |
Jun 12, 2023 | 22.55 | 23.37 | 21.84 | 22.15 | 21.20 | 749,800 |
Jun 9, 2023 | 23.31 | 23.31 | 22.34 | 22.50 | 21.54 | 662,900 |
Jun 8, 2023 | 23.00 | 23.57 | 22.65 | 23.28 | 22.29 | 829,900 |
Jun 7, 2023 | 23.12 | 23.74 | 22.79 | 23.45 | 22.45 | 1,017,700 |
Jun 6, 2023 | 20.74 | 23.00 | 20.74 | 22.72 | 21.75 | 1,407,400 |
Jun 5, 2023 | 20.83 | 21.01 | 20.13 | 20.76 | 19.87 | 896,700 |
Jun 2, 2023 | 20.14 | 21.26 | 19.95 | 21.05 | 20.15 | 1,196,700 |
Jun 1, 2023 | 19.25 | 20.25 | 18.74 | 19.58 | 18.74 | 1,070,300 |
May 31, 2023 | 19.36 | 19.54 | 18.54 | 18.92 | 18.11 | 958,400 |
May 30, 2023 | 19.75 | 19.82 | 19.22 | 19.72 | 18.88 | 920,600 |
May 26, 2023 | 19.40 | 19.70 | 19.00 | 19.61 | 18.77 | 591,600 |
May 25, 2023 | 19.02 | 19.49 | 18.72 | 19.33 | 18.50 | 684,600 |
May 24, 2023 | 19.74 | 19.85 | 19.18 | 19.24 | 18.42 | 834,000 |
May 23, 2023 | 19.69 | 20.87 | 19.47 | 20.05 | 19.19 | 1,518,600 |
May 22, 2023 | 18.79 | 19.27 | 18.51 | 19.22 | 18.40 | 750,100 |
May 19, 2023 | 19.18 | 19.40 | 17.87 | 18.60 | 17.81 | 1,390,400 |
May 18, 2023 | 18.50 | 19.17 | 18.35 | 18.98 | 18.17 | 1,569,000 |
May 17, 2023 | 17.60 | 18.86 | 17.45 | 18.63 | 17.83 | 1,263,200 |
May 16, 2023 | 17.42 | 18.02 | 16.93 | 16.94 | 16.22 | 735,200 |
May 15, 2023 | 16.50 | 17.91 | 16.40 | 17.64 | 16.89 | 1,470,000 |
May 12, 2023 | 16.63 | 16.63 | 15.83 | 16.38 | 15.68 | 1,130,900 |
May 11, 2023 | 16.17 | 16.76 | 15.99 | 16.51 | 15.80 | 1,240,800 |
May 10, 2023 | 17.69 | 17.74 | 16.38 | 16.55 | 15.84 | 1,115,000 |
May 9, 2023 | 17.05 | 17.64 | 16.44 | 17.23 | 16.49 | 1,659,600 |
May 8, 2023 | 18.70 | 18.86 | 17.24 | 17.30 | 16.56 | 1,228,100 |
May 5, 2023 | 18.53 | 18.92 | 17.68 | 18.19 | 17.41 | 2,035,800 |
May 4, 2023 | 18.17 | 18.50 | 16.53 | 17.62 | 16.87 | 2,387,800 |
May 3, 2023 | 19.60 | 20.25 | 18.95 | 19.02 | 18.21 | 1,499,400 |
May 2, 2023 | 21.36 | 21.36 | 18.94 | 19.37 | 18.54 | 2,401,800 |
May 1, 2023 | 22.45 | 22.70 | 21.41 | 21.42 | 20.50 | 1,330,600 |
Apr 28, 2023 | 22.00 | 22.93 | 22.00 | 22.55 | 21.59 | 1,603,000 |
Apr 27, 2023 | 21.66 | 22.20 | 21.54 | 22.08 | 21.14 | 1,716,000 |
Apr 26, 2023 | 21.00 | 21.85 | 20.81 | 21.58 | 20.66 | 1,618,700 |
Related Tickers
PWBK Pacific West Bancorp
8.00
0.00%
UCBI United Community Banks, Inc.
25.82
-1.94%
CMBN.SW Cembra Money Bank AG
70.80
-4.26%
BOKF BOK Financial Corporation
89.96
-3.32%
HWC Hancock Whitney Corporation
46.18
-0.62%
FNB F.N.B. Corporation
13.62
-0.37%
FULT Fulton Financial Corporation
15.56
+0.26%
UMBF UMB Financial Corporation
83.66
-1.32%
PB Prosperity Bancshares, Inc.
64.13
-1.46%
SBCF Seacoast Banking Corporation of Florida
23.64
-1.17%