BankUnited, Inc. BKU
NYSE · United States · Finance
$42.72+0.52 (+1.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $41.61 | -1.40% | $41.97 | $42.32 | $41.31 | 143.70K |
| 2026-09-30 | $42.20 | -0.82% | $42.36 | $42.66 | $41.93 | 934.40K |
| 2026-09-29 | $42.55 | -1.21% | $43.14 | $43.33 | $42.43 | 1.11M |
| 2026-09-28 | $43.07 | -1.31% | $43.63 | $43.85 | $43.06 | 834.50K |
| 2026-09-25 | $43.64 | +0.58% | $43.71 | $44.26 | $43.57 | 939.00K |
| 2026-09-24 | $43.39 | +0.07% | $43.51 | $43.63 | $43.10 | 702.60K |
| 2026-09-23 | $43.36 | -0.96% | $43.78 | $44.12 | $43.34 | 636.80K |
| 2026-09-22 | $43.78 | -1.51% | $44.66 | $44.92 | $43.76 | 808.70K |
| 2026-09-21 | $44.45 | -0.71% | $44.85 | $45.01 | $44.44 | 813.30K |
| 2026-09-18 | $44.77 | +0.04% | $44.57 | $44.81 | $44.19 | 1.79M |
| 2026-09-17 | $44.75 | +0.61% | $44.97 | $45.17 | $44.38 | 1.11M |
| 2026-09-16 | $44.48 | -0.27% | $44.60 | $45.51 | $43.81 | 2.41M |
| 2026-09-15 | $44.60 | +0.29% | $44.47 | $44.82 | $44.13 | 1.33M |
| 2026-09-14 | $44.47 | -0.69% | $44.67 | $44.98 | $44.11 | 1.58M |
| 2026-09-11 | $44.78 | -0.86% | $45.68 | $46.08 | $44.62 | 889.00K |
| 2026-09-10 | $45.17 | -0.07% | $45.28 | $45.51 | $44.35 | 975.20K |
| 2026-09-09 | $45.20 | -0.77% | $45.23 | $45.88 | $45.14 | 654.70K |
| 2026-09-08 | $45.55 | -1.79% | $46.19 | $46.58 | $45.54 | 712.60K |
| 2026-09-04 | $46.38 | +1.05% | $46.06 | $46.57 | $45.98 | 665.90K |
| 2026-09-03 | $45.90 | +1.01% | $45.55 | $46.22 | $45.41 | 562.50K |
| 2026-09-02 | $45.44 | +1.56% | $44.97 | $46.06 | $44.91 | 972.20K |
| 2026-09-01 | $44.74 | -1.89% | $45.25 | $45.80 | $44.58 | 894.00K |
| 2026-08-31 | $45.60 | -1.70% | $46.46 | $46.79 | $45.35 | 1.13M |
| 2026-08-28 | $46.39 | -0.39% | $46.75 | $47.00 | $46.19 | 460.20K |
| 2026-08-27 | $46.57 | +0.28% | $46.44 | $46.65 | $45.95 | 345.30K |
| 2026-08-26 | $46.44 | +0.26% | $46.78 | $47.08 | $46.27 | 434.20K |
| 2026-08-25 | $46.32 | +0.09% | $46.76 | $46.76 | $46.10 | 490.60K |
| 2026-08-24 | $46.28 | -0.11% | $46.74 | $47.11 | $46.16 | 380.40K |
| 2026-08-21 | $46.33 | +0.26% | $46.51 | $46.72 | $45.96 | 453.20K |
| 2026-08-20 | $46.21 | -1.32% | $46.64 | $46.77 | $46.18 | 690.40K |
| 2026-08-19 | $46.83 | -1.99% | $47.65 | $48.03 | $46.74 | 741.20K |
| 2026-08-18 | $47.78 | -0.17% | $47.25 | $48.11 | $47.25 | 447.70K |
| 2026-08-17 | $47.86 | -0.99% | $48.10 | $48.40 | $47.71 | 700.90K |
| 2026-08-14 | $48.34 | +1.07% | $48.32 | $48.34 | $47.44 | 496.50K |
| 2026-08-13 | $47.83 | +0.80% | $47.90 | $48.40 | $47.49 | 338.90K |
| 2026-08-12 | $47.45 | +0.96% | $47.03 | $47.77 | $46.99 | 425.60K |
| 2026-08-11 | $47.00 | +1.60% | $46.38 | $47.16 | $46.38 | 529.90K |
| 2026-08-10 | $46.26 | -0.43% | $46.33 | $46.76 | $46.07 | 494.80K |
| 2026-08-07 | $46.46 | -0.36% | $46.56 | $46.87 | $46.18 | 454.40K |
| 2026-08-06 | $46.63 | -1.81% | $47.91 | $47.91 | $46.61 | 468.80K |
| 2026-08-05 | $47.49 | -0.86% | $47.93 | $48.39 | $47.45 | 569.70K |
| 2026-08-04 | $47.90 | +1.74% | $47.36 | $48.25 | $47.11 | 690.30K |
| 2026-08-03 | $47.08 | +0.92% | $45.69 | $47.25 | $45.69 | 539.40K |
| 2026-07-31 | $46.65 | +1.24% | $46.39 | $46.68 | $45.82 | 730.30K |
| 2026-07-30 | $46.08 | +0.09% | $46.46 | $46.56 | $46.06 | 771.60K |
| 2026-07-29 | $46.04 | -1.77% | $46.73 | $46.90 | $45.95 | 880.30K |
| 2026-07-28 | $46.87 | +1.41% | $46.35 | $47.18 | $46.24 | 929.40K |
| 2026-07-27 | $46.22 | -0.54% | $45.96 | $47.09 | $45.96 | 1.19M |
| 2026-07-24 | $46.47 | -1.09% | $47.13 | $47.13 | $46.33 | 1.17M |
| 2026-07-23 | $46.98 | +2.26% | $44.64 | $46.99 | $44.63 | 1.67M |
| 2026-07-22 | $45.94 | -4.43% | $45.98 | $47.79 | $44.29 | 4.71M |
| 2026-07-21 | $48.07 | +0.04% | $48.19 | $48.19 | $47.38 | 1.12M |
| 2026-07-20 | $48.05 | -1.66% | $48.82 | $49.21 | $47.90 | 823.60K |
| 2026-07-17 | $48.86 | -0.97% | $48.65 | $49.26 | $48.42 | 853.10K |
| 2026-07-16 | $49.34 | +2.01% | $48.36 | $49.73 | $48.36 | 702.30K |
| 2026-07-15 | $48.37 | +0.88% | $48.26 | $48.83 | $47.88 | 677.70K |
| 2026-07-14 | $47.95 | +0.04% | $48.00 | $48.18 | $47.68 | 886.70K |
| 2026-07-13 | $47.93 | -0.62% | $48.28 | $48.46 | $47.30 | 1.31M |
| 2026-07-10 | $48.23 | 0.00% | $48.06 | $48.48 | $47.96 | 428.50K |
| 2026-07-09 | $48.23 | +1.26% | $47.99 | $48.68 | $47.84 | 719.70K |
| 2026-07-08 | $47.63 | -2.40% | $48.48 | $48.67 | $47.34 | 750.80K |
| 2026-07-07 | $48.80 | -1.33% | $49.34 | $49.63 | $48.80 | 902.60K |
| 2026-07-06 | $49.46 | +1.83% | $48.55 | $49.66 | $48.50 | 797.90K |
| 2026-07-02 | $48.57 | -0.10% | $48.45 | $49.33 | $47.70 | 1.05M |
| 2026-07-01 | $48.62 | +0.35% | $48.30 | $49.04 | $48.03 | 1.25M |
| 2026-06-30 | $48.45 | +0.08% | $47.44 | $48.83 | $47.44 | 1.94M |
| 2026-06-29 | $48.41 | -1.73% | $48.53 | $49.44 | $48.19 | 918.50K |
| 2026-06-26 | $49.26 | -1.97% | $50.27 | $50.52 | $48.96 | 2.26M |
| 2026-06-25 | $50.25 | -0.36% | $50.52 | $51.00 | $49.76 | 1.66M |
| 2026-06-24 | $50.43 | +2.67% | $48.94 | $50.63 | $48.94 | 2.14M |
| 2026-06-23 | $49.12 | +1.28% | $48.57 | $49.28 | $47.89 | 778.70K |
| 2026-06-22 | $48.50 | +2.02% | $47.74 | $48.52 | $47.54 | 750.40K |
| 2026-06-18 | $47.54 | +1.41% | $47.16 | $47.72 | $47.06 | 2.27M |
| 2026-06-17 | $46.88 | -2.39% | $47.66 | $48.29 | $46.40 | 830.00K |
| 2026-06-16 | $48.03 | -0.25% | $48.62 | $48.92 | $47.89 | 669.50K |
| 2026-06-15 | $48.15 | -1.65% | $49.38 | $49.75 | $47.99 | 781.50K |
| 2026-06-12 | $48.96 | +0.66% | $49.23 | $49.38 | $48.56 | 535.00K |
| 2026-06-11 | $48.64 | +1.10% | $48.19 | $48.81 | $47.76 | 594.20K |
| 2026-06-10 | $48.11 | +0.92% | $47.81 | $48.62 | $47.81 | 526.50K |
| 2026-06-09 | $47.67 | +1.12% | $47.60 | $48.62 | $47.19 | 658.40K |
| 2026-06-08 | $47.14 | 0.00% | $47.48 | $47.75 | $47.14 | 554.40K |
| 2026-06-05 | $47.14 | -0.28% | $47.39 | $47.53 | $46.97 | 607.90K |
| 2026-06-04 | $47.27 | +3.69% | $46.38 | $47.39 | $46.38 | 694.70K |
| 2026-06-03 | $45.59 | -2.31% | $46.09 | $46.41 | $45.48 | 1.01M |
| 2026-06-02 | $46.67 | +1.90% | $45.64 | $46.80 | $45.64 | 409.70K |
| 2026-06-01 | $45.80 | -1.27% | $46.18 | $46.25 | $45.66 | 639.90K |
| 2026-05-29 | $46.39 | -0.28% | $46.36 | $46.92 | $46.01 | 758.90K |
| 2026-05-28 | $46.52 | -0.26% | $46.33 | $46.67 | $46.00 | 359.00K |
| 2026-05-27 | $46.64 | -1.21% | $47.31 | $47.51 | $46.53 | 318.70K |
| 2026-05-26 | $47.21 | +2.14% | $46.59 | $47.31 | $46.48 | 435.40K |