BankUnited Inc. (BKU)
NYSE: BKU
· Real-Time Price · USD
38.97
-0.45 (-1.14%)
At close: Sep 05, 2025, 3:59 PM
38.98
0.03%
After-hours: Sep 05, 2025, 06:09 PM EDT
BKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 39.56 | 39.86 | 38.70 | 38.98 | 38.98 | -1.12% | 360,027 |
| Sep 4, 2025 | 39.11 | 39.42 | 38.62 | 39.42 | 39.42 | 1.52% | 398,300 |
| Sep 3, 2025 | 38.75 | 39.28 | 38.43 | 38.83 | 38.83 | 0.23% | 505,819 |
| Sep 2, 2025 | 38.63 | 38.83 | 38.29 | 38.74 | 38.74 | -1.15% | 442,700 |
| Aug 29, 2025 | 39.23 | 39.55 | 38.92 | 39.19 | 39.19 | 0.15% | 618,600 |
| Aug 28, 2025 | 39.54 | 39.54 | 38.75 | 39.13 | 39.13 | -0.20% | 581,900 |
| Aug 27, 2025 | 38.80 | 39.41 | 38.80 | 39.21 | 39.21 | 0.67% | 390,000 |
| Aug 26, 2025 | 38.44 | 39.25 | 38.20 | 38.95 | 38.95 | 1.04% | 611,531 |
| Aug 25, 2025 | 38.57 | 38.84 | 38.44 | 38.55 | 38.55 | -0.59% | 365,308 |
| Aug 22, 2025 | 37.17 | 39.11 | 37.02 | 38.78 | 38.78 | 5.21% | 842,200 |
| Aug 21, 2025 | 37.01 | 37.25 | 36.72 | 36.86 | 36.86 | -1.18% | 562,148 |
| Aug 20, 2025 | 37.13 | 37.36 | 36.82 | 37.30 | 37.30 | 0.30% | 443,300 |
| Aug 19, 2025 | 37.34 | 37.79 | 36.99 | 37.19 | 37.19 | -0.48% | 499,600 |
| Aug 18, 2025 | 37.32 | 37.54 | 37.04 | 37.37 | 37.37 | -0.32% | 576,800 |
| Aug 15, 2025 | 38.42 | 38.42 | 37.46 | 37.49 | 37.49 | -2.01% | 1,395,444 |
| Aug 14, 2025 | 37.51 | 38.28 | 37.16 | 38.26 | 38.26 | 0.63% | 531,942 |
| Aug 13, 2025 | 37.49 | 38.08 | 37.13 | 38.02 | 38.02 | 2.12% | 626,608 |
| Aug 12, 2025 | 36.06 | 37.29 | 35.94 | 37.23 | 37.23 | 4.40% | 675,644 |
| Aug 11, 2025 | 36.02 | 36.12 | 35.60 | 35.66 | 35.66 | -1.08% | 551,943 |
| Aug 8, 2025 | 36.27 | 36.27 | 35.42 | 36.05 | 36.05 | 1.18% | 475,847 |