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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 39.37 | 40.64 | 39.37 | 40.31 | 40.31 | 1.33% | 1,811,036 |
| Oct 28, 2025 | 38.83 | 40.99 | 38.69 | 39.78 | 39.78 | 2.05% | 1,927,111 |
| Oct 27, 2025 | 38.26 | 39.50 | 38.26 | 38.98 | 38.98 | 2.85% | 1,136,899 |
| Oct 24, 2025 | 37.36 | 38.21 | 37.29 | 37.90 | 37.90 | 2.74% | 911,311 |
| Oct 23, 2025 | 37.16 | 37.53 | 36.71 | 36.89 | 36.89 | -1.52% | 924,043 |
| Oct 22, 2025 | 36.47 | 38.17 | 36.05 | 37.46 | 37.46 | 1.68% | 1,552,180 |
| Oct 21, 2025 | 36.73 | 37.24 | 36.50 | 36.84 | 36.84 | -0.22% | 777,210 |
| Oct 20, 2025 | 36.48 | 37.02 | 36.29 | 36.92 | 36.92 | 1.90% | 901,680 |
| Oct 17, 2025 | 35.87 | 36.32 | 35.42 | 36.23 | 36.23 | 2.46% | 1,635,078 |
| Oct 16, 2025 | 38.60 | 38.75 | 35.10 | 35.36 | 35.36 | -9.26% | 2,243,176 |
| Oct 15, 2025 | 39.92 | 39.98 | 38.40 | 38.97 | 38.97 | -1.76% | 1,178,509 |
| Oct 14, 2025 | 38.27 | 39.85 | 38.24 | 39.67 | 39.67 | 2.75% | 939,879 |
| Oct 13, 2025 | 38.43 | 38.72 | 37.86 | 38.61 | 38.61 | 2.50% | 1,143,289 |
| Oct 10, 2025 | 39.93 | 40.31 | 37.61 | 37.67 | 37.67 | -5.87% | 1,113,919 |
| Oct 9, 2025 | 40.20 | 40.50 | 39.54 | 40.02 | 39.69 | - | 1,362,044 |
| Oct 8, 2025 | 39.91 | 40.17 | 39.14 | 40.02 | 39.69 | 0.28% | 1,982,310 |
| Oct 7, 2025 | 38.98 | 39.98 | 38.78 | 39.91 | 39.58 | 2.65% | 1,577,077 |
| Oct 6, 2025 | 38.62 | 40.40 | 38.42 | 38.88 | 38.56 | 1.38% | 1,768,670 |
| Oct 3, 2025 | 38.24 | 38.65 | 38.06 | 38.35 | 38.04 | 0.76% | 810,457 |
| Oct 2, 2025 | 37.84 | 38.15 | 37.38 | 38.06 | 37.75 | 0.34% | 859,872 |
| Oct 1, 2025 | 37.82 | 38.06 | 37.36 | 37.93 | 37.62 | -0.60% | 779,586 |
| Sep 30, 2025 | 38.27 | 38.54 | 37.48 | 38.16 | 37.85 | -0.10% | 504,202 |
| Sep 29, 2025 | 38.75 | 38.75 | 37.71 | 38.20 | 37.89 | -1.01% | 568,914 |
| Sep 26, 2025 | 38.22 | 38.63 | 37.90 | 38.59 | 38.28 | 1.37% | 766,242 |
| Sep 25, 2025 | 38.36 | 38.36 | 37.69 | 38.07 | 37.76 | -0.78% | 751,050 |
| Sep 24, 2025 | 38.16 | 38.77 | 38.14 | 38.37 | 38.06 | 0.03% | 1,012,210 |
| Sep 23, 2025 | 38.30 | 39.04 | 38.15 | 38.36 | 38.05 | 0.37% | 527,686 |
| Sep 22, 2025 | 38.82 | 38.82 | 37.88 | 38.22 | 37.91 | -1.95% | 899,349 |
| Sep 19, 2025 | 39.57 | 39.57 | 38.49 | 38.98 | 38.66 | -1.29% | 2,106,151 |
| Sep 18, 2025 | 38.39 | 39.60 | 38.04 | 39.49 | 39.17 | 3.51% | 873,642 |
| Sep 17, 2025 | 37.91 | 39.03 | 37.71 | 38.15 | 37.84 | 0.63% | 1,184,271 |
| Sep 16, 2025 | 38.27 | 38.27 | 37.37 | 37.91 | 37.60 | -0.97% | 800,272 |
| Sep 15, 2025 | 39.38 | 39.44 | 38.20 | 38.28 | 37.97 | -2.64% | 1,031,450 |
| Sep 12, 2025 | 39.08 | 39.59 | 38.71 | 39.32 | 39.00 | 0.05% | 932,303 |
| Sep 11, 2025 | 38.55 | 39.43 | 38.44 | 39.30 | 38.98 | 1.79% | 806,833 |
| Sep 10, 2025 | 38.74 | 39.06 | 38.46 | 38.61 | 38.30 | 0.47% | 491,095 |
| Sep 9, 2025 | 38.70 | 38.91 | 38.20 | 38.43 | 38.12 | -0.62% | 492,504 |
| Sep 8, 2025 | 38.95 | 39.10 | 38.20 | 38.67 | 38.35 | -0.80% | 562,904 |
| Sep 5, 2025 | 39.56 | 39.86 | 38.70 | 38.98 | 38.66 | -1.12% | 364,841 |
| Sep 4, 2025 | 39.11 | 39.42 | 38.62 | 39.42 | 39.10 | 1.52% | 398,252 |
| Sep 3, 2025 | 38.75 | 39.28 | 38.43 | 38.83 | 38.51 | 0.23% | 505,814 |
| Sep 2, 2025 | 38.63 | 38.83 | 38.29 | 38.74 | 38.42 | -1.15% | 442,695 |
| Aug 29, 2025 | 39.23 | 39.55 | 38.92 | 39.19 | 38.87 | 0.15% | 618,578 |
| Aug 28, 2025 | 39.54 | 39.54 | 38.75 | 39.13 | 38.81 | -0.20% | 581,866 |
| Aug 27, 2025 | 38.80 | 39.41 | 38.80 | 39.21 | 38.89 | 0.67% | 389,966 |
| Aug 26, 2025 | 38.44 | 39.25 | 38.20 | 38.95 | 38.63 | 1.04% | 611,531 |
| Aug 25, 2025 | 38.57 | 38.84 | 38.44 | 38.55 | 38.24 | -0.59% | 365,308 |
| Aug 22, 2025 | 37.17 | 39.11 | 37.02 | 38.78 | 38.46 | 5.21% | 842,171 |
| Aug 21, 2025 | 37.01 | 37.25 | 36.72 | 36.86 | 36.56 | -1.18% | 562,148 |
| Aug 20, 2025 | 37.13 | 37.36 | 36.82 | 37.30 | 37.00 | 0.30% | 443,295 |