BankUnited, Inc. BKU
43.80 USD -0.11 (-0.25%)
Regular-session close
43.80 0.00 0.00%
After hours · Nov 13, 6:11 PM ET
43.28 Day range 43.97
38.29 52-week range 50.93
- YTD
- -1.73%
- 1 year
- +10.66%
BKU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.92 | 43.97 | 43.28 | 43.80 | -0.11 | -0.25% | 282,770 |
| Nov 12, 2026 | 43.89 | 43.94 | 43.49 | 43.91 | +0.06 | +0.14% | 437,600 |
| Nov 11, 2026 | 44.05 | 44.15 | 43.48 | 43.85 | -0.26 | -0.59% | 832,000 |
| Nov 10, 2026 | 44.30 | 44.56 | 43.66 | 44.11 | -0.14 | -0.32% | 736,800 |
| Nov 9, 2026 | 44.68 | 44.75 | 44.17 | 44.25 | +0.23 | +0.52% | 996,200 |
| Nov 6, 2026 | 44.23 | 44.49 | 43.86 | 44.02 | -0.52 | -1.17% | 872,000 |
| Nov 5, 2026 | 45.64 | 46.00 | 44.17 | 44.54 | -0.42 | -0.93% | 1,642,500 |
| Nov 4, 2026 | 44.46 | 45.49 | 43.94 | 44.96 | +1.71 | +3.95% | 1,547,900 |
| Nov 3, 2026 | 44.05 | 44.25 | 43.24 | 43.25 | -0.79 | -1.79% | 929,500 |
| Nov 2, 2026 | 42.67 | 44.59 | 42.67 | 44.04 | +1.04 | +2.42% | 816,400 |
| Oct 30, 2026 | 43.60 | 43.60 | 42.73 | 43.00 | -0.40 | -0.92% | 722,500 |
| Oct 29, 2026 | 43.00 | 44.02 | 43.00 | 43.40 | +0.59 | +1.38% | 1,101,700 |
| Oct 28, 2026 | 43.37 | 43.51 | 42.27 | 42.81 | -0.64 | -1.47% | 1,043,500 |
| Oct 27, 2026 | 43.50 | 43.57 | 42.97 | 43.45 | +0.29 | +0.67% | 698,400 |
| Oct 26, 2026 | 43.75 | 44.16 | 43.06 | 43.16 | -0.41 | -0.94% | 884,400 |
| Oct 23, 2026 | 43.34 | 43.88 | 42.93 | 43.57 | -0.19 | -0.43% | 1,036,800 |
| Oct 22, 2026 | 41.80 | 43.86 | 41.80 | 43.76 | +1.68 | +3.99% | 1,190,000 |
| Oct 21, 2026 | 42.79 | 42.79 | 41.61 | 42.08 | -0.24 | -0.57% | 1,486,800 |
| Oct 20, 2026 | 41.36 | 42.56 | 41.36 | 42.32 | +1.01 | +2.44% | 1,450,100 |
| Oct 19, 2026 | 41.72 | 41.98 | 41.18 | 41.31 | -0.63 | -1.50% | 956,900 |
| Oct 16, 2026 | 42.14 | 42.63 | 41.66 | 41.94 | -0.07 | -0.17% | 1,068,300 |
| Oct 15, 2026 | 41.44 | 42.01 | 41.12 | 42.01 | +0.98 | +2.39% | 1,049,000 |
| Oct 14, 2026 | 41.16 | 41.33 | 40.83 | 41.03 | -0.68 | -1.63% | 1,389,000 |
| Oct 13, 2026 | 42.41 | 42.54 | 41.51 | 41.71 | -0.51 | -1.21% | 700,700 |
| Oct 12, 2026 | 42.28 | 42.55 | 42.12 | 42.22 | -0.06 | -0.14% | 607,700 |
| Oct 9, 2026 | 42.14 | 42.38 | 41.95 | 42.28 | -0.33 | -0.77% | 743,300 |
| Oct 8, 2026 | 42.00 | 42.69 | 41.98 | 42.61 | +0.35 | +0.83% | 1,005,400 |
| Oct 7, 2026 | 42.42 | 42.84 | 41.94 | 42.26 | -0.64 | -1.49% | 1,354,000 |
| Oct 6, 2026 | 43.39 | 43.63 | 42.88 | 42.90 | -0.33 | -0.76% | 533,200 |
| Oct 5, 2026 | 43.53 | 43.60 | 42.81 | 43.23 | -0.15 | -0.35% | 827,000 |
| Oct 2, 2026 | 42.93 | 43.56 | 42.93 | 43.38 | +0.66 | +1.54% | 1,187,500 |
| Oct 1, 2026 | 41.97 | 42.80 | 41.31 | 42.72 | +0.52 | +1.23% | 904,400 |
| Sep 30, 2026 | 42.36 | 42.66 | 41.93 | 42.20 | -0.35 | -0.82% | 934,400 |
| Sep 29, 2026 | 43.14 | 43.33 | 42.43 | 42.55 | -0.52 | -1.21% | 1,111,300 |
| Sep 28, 2026 | 43.63 | 43.85 | 43.06 | 43.07 | -0.57 | -1.31% | 834,500 |
| Sep 25, 2026 | 43.71 | 44.26 | 43.57 | 43.64 | +0.25 | +0.58% | 939,000 |
| Sep 24, 2026 | 43.51 | 43.63 | 43.10 | 43.39 | +0.03 | +0.07% | 702,600 |
| Sep 23, 2026 | 43.78 | 44.12 | 43.34 | 43.36 | -0.42 | -0.96% | 636,800 |
| Sep 22, 2026 | 44.66 | 44.92 | 43.76 | 43.78 | -0.67 | -1.51% | 808,700 |
| Sep 21, 2026 | 44.85 | 45.01 | 44.44 | 44.45 | -0.32 | -0.71% | 813,300 |
| Sep 18, 2026 | 44.57 | 44.81 | 44.19 | 44.77 | +0.02 | +0.04% | 1,787,300 |
| Sep 17, 2026 | 44.97 | 45.17 | 44.38 | 44.75 | +0.27 | +0.61% | 1,113,800 |
| Sep 16, 2026 | 44.60 | 45.51 | 43.81 | 44.48 | -0.12 | -0.27% | 2,410,100 |
| Sep 15, 2026 | 44.47 | 44.82 | 44.13 | 44.60 | +0.13 | +0.29% | 1,328,000 |
| Sep 14, 2026 | 44.67 | 44.98 | 44.11 | 44.47 | -0.31 | -0.69% | 1,580,800 |
| Sep 11, 2026 | 45.68 | 46.08 | 44.62 | 44.78 | -0.39 | -0.86% | 889,000 |
| Sep 10, 2026 | 45.28 | 45.51 | 44.35 | 45.17 | -0.03 | -0.07% | 975,200 |
| Sep 9, 2026 | 45.23 | 45.88 | 45.14 | 45.20 | -0.35 | -0.77% | 654,700 |
| Sep 8, 2026 | 46.19 | 46.58 | 45.54 | 45.55 | -0.83 | -1.79% | 712,600 |
| Sep 4, 2026 | 46.06 | 46.57 | 45.98 | 46.38 | +0.48 | +1.05% | 665,900 |
| Sep 3, 2026 | 45.55 | 46.22 | 45.41 | 45.90 | +0.46 | +1.01% | 562,500 |
| Sep 2, 2026 | 44.97 | 46.06 | 44.91 | 45.44 | +0.70 | +1.56% | 972,200 |
| Sep 1, 2026 | 45.25 | 45.80 | 44.58 | 44.74 | -0.86 | -1.89% | 894,000 |
| Aug 31, 2026 | 46.46 | 46.79 | 45.35 | 45.60 | -0.79 | -1.70% | 1,133,800 |
| Aug 28, 2026 | 46.75 | 47.00 | 46.19 | 46.39 | -0.18 | -0.39% | 460,200 |
| Aug 27, 2026 | 46.44 | 46.65 | 45.95 | 46.57 | +0.13 | +0.28% | 345,300 |
| Aug 26, 2026 | 46.78 | 47.08 | 46.27 | 46.44 | +0.12 | +0.26% | 434,200 |
| Aug 25, 2026 | 46.76 | 46.76 | 46.10 | 46.32 | +0.04 | +0.09% | 490,600 |
| Aug 24, 2026 | 46.74 | 47.11 | 46.16 | 46.28 | -0.05 | -0.11% | 380,400 |
| Aug 21, 2026 | 46.51 | 46.72 | 45.96 | 46.33 | +0.12 | +0.26% | 453,200 |
| Aug 20, 2026 | 46.64 | 46.77 | 46.18 | 46.21 | -0.62 | -1.32% | 690,400 |
| Aug 19, 2026 | 47.65 | 48.03 | 46.74 | 46.83 | -0.95 | -1.99% | 741,200 |
| Aug 18, 2026 | 47.25 | 48.11 | 47.25 | 47.78 | -0.08 | -0.17% | 447,700 |
| Aug 17, 2026 | 48.10 | 48.40 | 47.71 | 47.86 | -0.48 | -0.99% | 700,900 |
| Aug 14, 2026 | 48.32 | 48.34 | 47.44 | 48.34 | +0.51 | +1.07% | 496,500 |
65 days, newest first. Daily bars as drawn on the BKU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.