BankUnited, Inc. (BKU)
NYSE: BKU · Real-Time Price · USD
40.31
+0.53 (1.33%)
At close: Oct 29, 2025, 4:00 PM EDT
40.31
0.00 (0.00%)
After-hours: Oct 29, 2025, 7:00 PM EDT

BankUnited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202539.3740.6439.3740.3140.311.33%1,811,036
Oct 28, 202538.8340.9938.6939.7839.782.05%1,927,111
Oct 27, 202538.2639.5038.2638.9838.982.85%1,136,899
Oct 24, 202537.3638.2137.2937.9037.902.74%911,311
Oct 23, 202537.1637.5336.7136.8936.89-1.52%924,043
Oct 22, 202536.4738.1736.0537.4637.461.68%1,552,180
Oct 21, 202536.7337.2436.5036.8436.84-0.22%777,210
Oct 20, 202536.4837.0236.2936.9236.921.90%901,680
Oct 17, 202535.8736.3235.4236.2336.232.46%1,635,078
Oct 16, 202538.6038.7535.1035.3635.36-9.26%2,243,176
Oct 15, 202539.9239.9838.4038.9738.97-1.76%1,178,509
Oct 14, 202538.2739.8538.2439.6739.672.75%939,879
Oct 13, 202538.4338.7237.8638.6138.612.50%1,143,289
Oct 10, 202539.9340.3137.6137.6737.67-5.87%1,113,919
Oct 9, 202540.2040.5039.5440.0239.69-1,362,044
Oct 8, 202539.9140.1739.1440.0239.690.28%1,982,310
Oct 7, 202538.9839.9838.7839.9139.582.65%1,577,077
Oct 6, 202538.6240.4038.4238.8838.561.38%1,768,670
Oct 3, 202538.2438.6538.0638.3538.040.76%810,457
Oct 2, 202537.8438.1537.3838.0637.750.34%859,872
Oct 1, 202537.8238.0637.3637.9337.62-0.60%779,586
Sep 30, 202538.2738.5437.4838.1637.85-0.10%504,202
Sep 29, 202538.7538.7537.7138.2037.89-1.01%568,914
Sep 26, 202538.2238.6337.9038.5938.281.37%766,242
Sep 25, 202538.3638.3637.6938.0737.76-0.78%751,050
Sep 24, 202538.1638.7738.1438.3738.060.03%1,012,210
Sep 23, 202538.3039.0438.1538.3638.050.37%527,686
Sep 22, 202538.8238.8237.8838.2237.91-1.95%899,349
Sep 19, 202539.5739.5738.4938.9838.66-1.29%2,106,151
Sep 18, 202538.3939.6038.0439.4939.173.51%873,642
Sep 17, 202537.9139.0337.7138.1537.840.63%1,184,271
Sep 16, 202538.2738.2737.3737.9137.60-0.97%800,272
Sep 15, 202539.3839.4438.2038.2837.97-2.64%1,031,450
Sep 12, 202539.0839.5938.7139.3239.000.05%932,303
Sep 11, 202538.5539.4338.4439.3038.981.79%806,833
Sep 10, 202538.7439.0638.4638.6138.300.47%491,095
Sep 9, 202538.7038.9138.2038.4338.12-0.62%492,504
Sep 8, 202538.9539.1038.2038.6738.35-0.80%562,904
Sep 5, 202539.5639.8638.7038.9838.66-1.12%364,841
Sep 4, 202539.1139.4238.6239.4239.101.52%398,252
Sep 3, 202538.7539.2838.4338.8338.510.23%505,814
Sep 2, 202538.6338.8338.2938.7438.42-1.15%442,695
Aug 29, 202539.2339.5538.9239.1938.870.15%618,578
Aug 28, 202539.5439.5438.7539.1338.81-0.20%581,866
Aug 27, 202538.8039.4138.8039.2138.890.67%389,966
Aug 26, 202538.4439.2538.2038.9538.631.04%611,531
Aug 25, 202538.5738.8438.4438.5538.24-0.59%365,308
Aug 22, 202537.1739.1137.0238.7838.465.21%842,171
Aug 21, 202537.0137.2536.7236.8636.56-1.18%562,148
Aug 20, 202537.1337.3636.8237.3037.000.30%443,295