NYSE : BKU
BankUnited, Inc. — Price history
Financials · Banks - Regional · United States
Last price 43.4 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.05B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BankUnited, Inc. (BKU) closed at 44.04 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 42.67 | 44.59 | 42.67 | 44.04 | 816,379 | +2.42% |
| 2026-10-30 | 43.6 | 43.6 | 42.73 | 43 | 722,501 | -0.92% |
| 2026-10-29 | 43 | 44.015 | 43 | 43.4 | 1,101,687 | +1.38% |
| 2026-10-28 | 43.37 | 43.51 | 42.265 | 42.81 | 1,043,452 | -1.47% |
| 2026-10-27 | 43.5 | 43.57 | 42.97 | 43.45 | 698,415 | +0.67% |
| 2026-10-26 | 43.75 | 44.16 | 43.06 | 43.16 | 884,404 | -0.94% |
| 2026-10-23 | 43.34 | 43.88 | 42.93 | 43.57 | 1,036,809 | -0.43% |
| 2026-10-22 | 41.8 | 43.86 | 41.8 | 43.76 | 1,189,993 | +3.99% |
| 2026-10-21 | 42.79 | 42.79 | 41.61 | 42.08 | 1,486,761 | -0.57% |
| 2026-10-20 | 41.36 | 42.56 | 41.36 | 42.32 | 1,450,116 | +2.44% |
| 2026-10-19 | 41.72 | 41.98 | 41.18 | 41.31 | 956,868 | -1.50% |
| 2026-10-16 | 42.14 | 42.63 | 41.655 | 41.94 | 1,065,344 | -0.17% |
| 2026-10-15 | 41.44 | 42.01 | 41.115 | 42.01 | 1,042,301 | +2.39% |
| 2026-10-14 | 41.16 | 41.33 | 40.83 | 41.03 | 1,269,265 | -1.63% |
| 2026-10-13 | 42.41 | 42.54 | 41.505 | 41.71 | 696,158 | -1.21% |
| 2026-10-12 | 42.28 | 42.55 | 42.12 | 42.22 | 607,584 | -0.14% |
| 2026-10-09 | 42.14 | 42.38 | 41.95 | 42.28 | 742,576 | +0.00% |
| 2026-10-08 | 42 | 42.69 | 41.98 | 42.61 | 1,005,313 | +0.83% |
| 2026-10-07 | 42.42 | 42.84 | 41.94 | 42.26 | 1,354,000 | -1.49% |
| 2026-10-06 | 43.39 | 43.63 | 42.88 | 42.9 | 533,164 | -0.76% |
| 2026-10-05 | 43.53 | 43.6 | 42.81 | 43.23 | 827,038 | -0.35% |
| 2026-10-02 | 42.93 | 43.56 | 42.93 | 43.38 | 1,187,471 | +1.54% |
| 2026-10-01 | 41.97 | 42.8 | 41.31 | 42.72 | 904,444 | +1.23% |
| 2026-09-30 | 42.36 | 42.66 | 41.93 | 42.2 | 934,363 | -0.82% |
| 2026-09-29 | 43.14 | 43.33 | 42.43 | 42.55 | 1,114,850 | -1.21% |
| 2026-09-28 | 43.63 | 43.85 | 43.06 | 43.07 | 834,523 | -1.31% |
| 2026-09-25 | 43.71 | 44.26 | 43.565 | 43.64 | 939,007 | +0.58% |
| 2026-09-24 | 43.51 | 43.625 | 43.1 | 43.39 | 702,651 | +0.07% |
| 2026-09-23 | 43.78 | 44.12 | 43.34 | 43.36 | 636,833 | -0.96% |
| 2026-09-22 | 44.66 | 44.92 | 43.76 | 43.78 | 808,742 | -1.51% |
| 2026-09-21 | 44.85 | 45.01 | 44.44 | 44.45 | 813,292 | -0.71% |
| 2026-09-18 | 44.57 | 44.805 | 44.19 | 44.77 | 1,787,258 | +0.04% |
| 2026-09-17 | 44.97 | 45.17 | 44.38 | 44.75 | 1,113,822 | +0.61% |
| 2026-09-16 | 44.6 | 45.51 | 43.81 | 44.48 | 2,410,150 | -0.27% |
| 2026-09-15 | 44.47 | 44.822 | 44.13 | 44.6 | 1,328,006 | +0.29% |
| 2026-09-14 | 44.67 | 44.98 | 44.105 | 44.47 | 1,580,836 | -0.69% |
| 2026-09-11 | 45.68 | 46.08 | 44.62 | 44.78 | 889,007 | -0.86% |
| 2026-09-10 | 45.28 | 45.51 | 44.35 | 45.17 | 975,206 | -0.07% |
| 2026-09-09 | 45.23 | 45.875 | 45.135 | 45.2 | 654,690 | -0.77% |
| 2026-09-08 | 46.19 | 46.575 | 45.54 | 45.55 | 712,650 | -1.79% |
| 2026-09-04 | 46.06 | 46.57 | 45.98 | 46.38 | 665,940 | +1.05% |
| 2026-09-03 | 45.55 | 46.218 | 45.41 | 45.9 | 562,457 | +1.01% |
| 2026-09-02 | 44.97 | 46.06 | 44.905 | 45.44 | 972,249 | +1.56% |
| 2026-09-01 | 45.25 | 45.799 | 44.58 | 44.74 | 894,013 | -1.89% |
| 2026-08-31 | 46.46 | 46.785 | 45.345 | 45.6 | 1,133,761 | -1.70% |
| 2026-08-28 | 46.75 | 46.995 | 46.19 | 46.39 | 460,225 | -0.39% |
| 2026-08-27 | 46.44 | 46.65 | 45.95 | 46.57 | 345,318 | +0.28% |
| 2026-08-26 | 46.78 | 47.08 | 46.27 | 46.44 | 434,174 | +0.26% |
| 2026-08-25 | 46.76 | 46.76 | 46.1 | 46.32 | 490,622 | +0.09% |
| 2026-08-24 | 46.74 | 47.11 | 46.16 | 46.28 | 380,424 | -0.11% |
| 2026-08-21 | 46.51 | 46.715 | 45.96 | 46.33 | 453,175 | +0.26% |
| 2026-08-20 | 46.64 | 46.765 | 46.18 | 46.21 | 690,372 | -1.32% |
| 2026-08-19 | 47.65 | 48.03 | 46.735 | 46.83 | 741,163 | -1.99% |
| 2026-08-18 | 47.25 | 48.11 | 47.25 | 47.78 | 447,720 | -0.17% |
| 2026-08-17 | 48.1 | 48.4 | 47.71 | 47.86 | 700,859 | -0.99% |
| 2026-08-14 | 48.32 | 48.34 | 47.44 | 48.34 | 496,519 | +1.07% |
| 2026-08-13 | 47.9 | 48.4 | 47.49 | 47.83 | 338,924 | +0.80% |
| 2026-08-12 | 47.03 | 47.77 | 46.99 | 47.45 | 425,596 | +0.96% |
| 2026-08-11 | 46.38 | 47.16 | 46.38 | 47 | 529,894 | +1.60% |
| 2026-08-10 | 46.33 | 46.76 | 46.07 | 46.26 | 494,839 | -0.43% |
| 2026-08-07 | 46.56 | 46.87 | 46.175 | 46.46 | 454,412 | -0.36% |
| 2026-08-06 | 47.91 | 47.91 | 46.61 | 46.63 | 468,816 | -1.81% |
| 2026-08-05 | 47.93 | 48.39 | 47.45 | 47.49 | 569,718 | -0.86% |
| 2026-08-04 | 47.36 | 48.245 | 47.105 | 47.9 | 690,275 | +1.74% |
| 2026-08-03 | 45.69 | 47.25 | 45.69 | 47.08 | 539,391 | +0.92% |
| 2026-07-31 | 46.39 | 46.68 | 45.82 | 46.65 | 730,312 | +1.24% |
| 2026-07-30 | 46.46 | 46.555 | 46.06 | 46.08 | 771,596 | +0.09% |
| 2026-07-29 | 46.73 | 46.9 | 45.95 | 46.04 | 880,339 | -1.77% |
| 2026-07-28 | 46.35 | 47.175 | 46.24 | 46.87 | 929,363 | +1.41% |
| 2026-07-27 | 45.96 | 47.09 | 45.96 | 46.22 | 1,193,582 | -0.54% |
| 2026-07-24 | 47.13 | 47.13 | 46.33 | 46.47 | 1,174,790 | -1.09% |
| 2026-07-23 | 44.64 | 46.99 | 44.63 | 46.98 | 1,669,151 | +2.26% |
| 2026-07-22 | 45.98 | 47.79 | 44.29 | 45.94 | 4,706,335 | -4.43% |
| 2026-07-21 | 48.19 | 48.19 | 47.375 | 48.07 | 1,118,159 | +0.04% |
| 2026-07-20 | 48.82 | 49.21 | 47.9 | 48.05 | 823,635 | -1.66% |
| 2026-07-17 | 48.65 | 49.26 | 48.42 | 48.86 | 853,071 | -0.97% |
| 2026-07-16 | 48.36 | 49.725 | 48.36 | 49.34 | 702,322 | +2.01% |
| 2026-07-15 | 48.26 | 48.83 | 47.88 | 48.37 | 677,706 | +0.88% |
| 2026-07-14 | 48 | 48.18 | 47.675 | 47.95 | 886,656 | +0.04% |
| 2026-07-13 | 48.28 | 48.455 | 47.295 | 47.93 | 1,307,593 | -0.62% |
| 2026-07-10 | 48.06 | 48.48 | 47.96 | 48.23 | 428,509 | +0.69% |
| 2026-07-09 | 47.99 | 48.68 | 47.84 | 48.23 | 719,839 | +1.26% |
| 2026-07-08 | 48.48 | 48.67 | 47.34 | 47.63 | 750,809 | -2.40% |
| 2026-07-07 | 49.34 | 49.63 | 48.8 | 48.8 | 902,640 | -1.33% |
| 2026-07-06 | 48.55 | 49.66 | 48.495 | 49.46 | 798,045 | +1.83% |
| 2026-07-02 | 48.45 | 49.33 | 47.7 | 48.57 | 1,051,800 | -0.10% |
| 2026-07-01 | 48.3 | 49.04 | 48.03 | 48.62 | 1,247,859 | +0.35% |
| 2026-06-30 | 47.44 | 48.83 | 47.44 | 48.45 | 1,942,807 | +0.08% |
| 2026-06-29 | 48.53 | 49.44 | 48.19 | 48.41 | 918,472 | -1.73% |
| 2026-06-26 | 50.27 | 50.515 | 48.96 | 49.26 | 2,261,482 | -1.97% |
| 2026-06-25 | 50.52 | 51 | 49.76 | 50.25 | 1,661,589 | -0.36% |
| 2026-06-24 | 48.94 | 50.63 | 48.94 | 50.43 | 2,138,880 | +2.67% |
| 2026-06-23 | 48.57 | 49.28 | 47.89 | 49.12 | 778,731 | +1.28% |
| 2026-06-22 | 47.74 | 48.52 | 47.54 | 48.5 | 750,570 | +2.02% |
| 2026-06-18 | 47.16 | 47.72 | 47.06 | 47.54 | 2,271,195 | +1.41% |
| 2026-06-17 | 47.66 | 48.29 | 46.4 | 46.88 | 830,076 | -2.39% |
| 2026-06-16 | 48.62 | 48.92 | 47.89 | 48.03 | 669,509 | -0.25% |
| 2026-06-15 | 49.38 | 49.75 | 47.99 | 48.15 | 781,534 | -1.65% |
| 2026-06-12 | 49.23 | 49.38 | 48.56 | 48.96 | 535,015 | +0.66% |
| 2026-06-11 | 48.19 | 48.81 | 47.76 | 48.64 | 594,213 | +1.10% |
| 2026-06-10 | 47.81 | 48.62 | 47.81 | 48.11 | 526,468 | +0.92% |
| 2026-06-09 | 47.6 | 48.62 | 47.19 | 47.67 | 658,442 | +1.12% |
| 2026-06-08 | 47.48 | 47.75 | 47.14 | 47.14 | 554,370 | +0.00% |
| 2026-06-05 | 47.39 | 47.53 | 46.97 | 47.14 | 607,850 | -0.28% |
| 2026-06-04 | 46.38 | 47.39 | 46.38 | 47.27 | 694,701 | +3.69% |
| 2026-06-03 | 46.09 | 46.41 | 45.479 | 45.59 | 1,013,493 | -2.31% |
| 2026-06-02 | 45.64 | 46.8 | 45.64 | 46.67 | 409,714 | +1.90% |
| 2026-06-01 | 46.18 | 46.25 | 45.66 | 45.8 | 639,869 | -1.27% |
| 2026-05-29 | 46.36 | 46.915 | 46.01 | 46.39 | 758,922 | -0.28% |
| 2026-05-28 | 46.33 | 46.67 | 46 | 46.52 | 358,962 | -0.26% |
| 2026-05-27 | 47.31 | 47.505 | 46.53 | 46.64 | 318,705 | -1.21% |
| 2026-05-26 | 46.59 | 47.31 | 46.48 | 47.21 | 435,399 | +2.14% |
| 2026-05-22 | 46.17 | 46.62 | 46.05 | 46.22 | 389,487 | -0.24% |
| 2026-05-21 | 45.74 | 46.57 | 45.7 | 46.33 | 477,946 | +0.09% |
| 2026-05-20 | 45.27 | 46.65 | 44.98 | 46.29 | 620,656 | +2.50% |
| 2026-05-19 | 45.79 | 45.79 | 44.89 | 45.16 | 551,935 | -0.88% |
| 2026-05-18 | 45.84 | 45.99 | 45.42 | 45.56 | 391,013 | +0.75% |
| 2026-05-15 | 46.03 | 46.21 | 44.87 | 45.22 | 510,864 | -1.82% |
| 2026-05-14 | 46.34 | 46.68 | 45.83 | 46.06 | 553,986 | +0.48% |
| 2026-05-13 | 45.7 | 46.55 | 45.7 | 45.84 | 1,256,335 | -0.78% |