BankUnited Inc. (BKU) Historical Stock Price Data | Complete Trading History - Stocknear

BankUnited Inc.

NYSE: BKU · Real-Time Price · USD
38.60
0.54 (1.41%)
At close: Sep 26, 2025, 3:59 PM
38.59
-0.03%
After-hours: Sep 26, 2025, 06:29 PM EDT

BKU Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 38.22 38.63 37.90 38.59 38.59 1.37% 714,097
Sep 25, 2025 38.36 38.36 37.69 38.07 38.07 -0.78% 751,100
Sep 24, 2025 38.16 38.77 38.14 38.37 38.37 0.03% 1,012,210
Sep 23, 2025 38.30 39.04 38.15 38.36 38.36 0.37% 527,700
Sep 22, 2025 38.82 38.82 37.88 38.22 38.22 -1.95% 899,349
Sep 19, 2025 39.57 39.57 38.49 38.98 38.98 -1.29% 2,106,200
Sep 18, 2025 38.39 39.60 38.03 39.49 39.49 3.51% 873,642
Sep 17, 2025 37.91 39.03 37.71 38.15 38.15 0.63% 1,184,300
Sep 16, 2025 38.27 38.27 37.37 37.91 37.91 -0.97% 800,300
Sep 15, 2025 39.38 39.44 38.20 38.28 38.28 -2.64% 1,031,500
Sep 12, 2025 39.08 39.59 38.71 39.32 39.32 0.05% 932,303
Sep 11, 2025 38.55 39.43 38.44 39.30 39.30 1.79% 806,833
Sep 10, 2025 38.74 39.06 38.46 38.61 38.61 0.47% 491,100
Sep 9, 2025 38.70 38.91 38.20 38.43 38.43 -0.62% 492,504
Sep 8, 2025 38.95 39.10 38.20 38.67 38.67 -0.80% 562,904
Sep 5, 2025 39.56 39.86 38.70 38.98 38.98 -1.12% 364,841
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