BankUnited Inc. (BKU)
34.11
-1.08 (-3.07%)
At close: Mar 28, 2025, 3:59 PM
33.78
-0.97%
After-hours: Mar 28, 2025, 04:07 PM EDT
BKU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 34.93 | 35.23 | 33.83 | 34.12 | -1.07 | -3.04% | 456,613 |
| Mar 27, 2025 | 35.67 | 35.67 | 34.97 | 35.19 | -0.28 | -0.79% | 385,500 |
| Mar 26, 2025 | 35.74 | 36.40 | 35.27 | 35.47 | -0.09 | -0.25% | 455,002 |
| Mar 25, 2025 | 35.70 | 36.08 | 35.56 | 35.56 | -0.18 | -0.50% | 484,000 |
| Mar 24, 2025 | 35.25 | 35.89 | 35.10 | 35.74 | 1.06 | 3.06% | 594,948 |
| Mar 21, 2025 | 34.55 | 34.92 | 34.23 | 34.68 | 0.04 | 0.12% | 1,655,244 |
| Mar 20, 2025 | 34.26 | 35.26 | 34.26 | 34.64 | -0.19 | -0.55% | 658,213 |
| Mar 19, 2025 | 34.49 | 35.32 | 34.30 | 34.83 | 0.39 | 1.13% | 570,200 |
| Mar 18, 2025 | 34.17 | 34.66 | 34.11 | 34.44 | 0.10 | 0.29% | 668,611 |
| Mar 17, 2025 | 34.19 | 34.60 | 33.82 | 34.34 | -0.11 | -0.32% | 1,240,000 |
| Mar 14, 2025 | 33.88 | 34.48 | 33.49 | 34.45 | 1.48 | 4.49% | 989,500 |
| Mar 13, 2025 | 33.50 | 33.58 | 32.65 | 32.97 | -0.37 | -1.11% | 853,439 |
| Mar 12, 2025 | 32.94 | 33.77 | 32.61 | 33.34 | 0.89 | 2.74% | 1,023,000 |
| Mar 11, 2025 | 31.98 | 32.94 | 31.56 | 32.45 | 1.09 | 3.48% | 1,425,900 |
| Mar 10, 2025 | 32.30 | 32.76 | 30.98 | 31.36 | -1.69 | -5.11% | 1,488,207 |
| Mar 7, 2025 | 33.63 | 33.70 | 32.26 | 33.05 | -0.80 | -2.36% | 1,317,200 |
| Mar 6, 2025 | 34.43 | 34.55 | 33.54 | 33.85 | -0.96 | -2.76% | 769,729 |
| Mar 5, 2025 | 35.18 | 35.55 | 34.34 | 34.81 | -0.29 | -0.83% | 898,648 |
| Mar 4, 2025 | 36.70 | 36.70 | 34.76 | 35.10 | -2.14 | -5.75% | 776,100 |
| Mar 3, 2025 | 37.66 | 38.10 | 36.63 | 37.24 | -0.34 | -0.90% | 985,319 |
| Feb 28, 2025 | 37.43 | 37.96 | 37.08 | 37.58 | 0.34 | 0.91% | 708,621 |
| Feb 27, 2025 | 37.18 | 37.68 | 37.09 | 37.24 | 0.06 | 0.16% | 649,802 |
| Feb 26, 2025 | 37.28 | 37.78 | 36.82 | 37.18 | -0.04 | -0.11% | 794,921 |
| Feb 25, 2025 | 37.69 | 37.89 | 37.12 | 37.22 | -0.10 | -0.27% | 503,100 |
| Feb 24, 2025 | 38.41 | 38.41 | 37.31 | 37.32 | -0.59 | -1.56% | 634,200 |
| Feb 21, 2025 | 39.94 | 39.94 | 37.74 | 37.91 | -1.54 | -3.90% | 1,157,634 |
| Feb 20, 2025 | 39.90 | 40.23 | 38.95 | 39.45 | -0.63 | -1.57% | 636,823 |
| Feb 19, 2025 | 39.99 | 40.44 | 39.90 | 40.08 | -0.47 | -1.16% | 551,023 |
| Feb 18, 2025 | 40.62 | 41.01 | 40.38 | 40.55 | -0.11 | -0.27% | 480,900 |
| Feb 14, 2025 | 40.47 | 41.13 | 40.38 | 40.66 | 0.28 | 0.69% | 358,300 |
| Feb 13, 2025 | 40.35 | 40.43 | 39.83 | 40.38 | 0.17 | 0.42% | 615,123 |
| Feb 12, 2025 | 40.41 | 40.71 | 40.09 | 40.21 | -0.93 | -2.26% | 639,700 |
| Feb 11, 2025 | 40.10 | 41.28 | 40.10 | 41.14 | 0.81 | 2.01% | 473,827 |
| Feb 10, 2025 | 40.68 | 41.00 | 40.25 | 40.33 | -0.45 | -1.10% | 539,702 |
| Feb 7, 2025 | 41.14 | 41.22 | 40.18 | 40.78 | -0.44 | -1.07% | 516,100 |
| Feb 6, 2025 | 40.93 | 41.31 | 40.43 | 41.22 | 0.43 | 1.05% | 562,212 |
| Feb 5, 2025 | 40.93 | 40.93 | 40.06 | 40.79 | 0.22 | 0.54% | 535,421 |
| Feb 4, 2025 | 39.78 | 40.80 | 39.74 | 40.57 | 0.76 | 1.91% | 854,831 |
| Feb 3, 2025 | 39.91 | 40.64 | 39.53 | 39.81 | -1.30 | -3.16% | 404,800 |
| Jan 31, 2025 | 41.52 | 41.89 | 40.78 | 41.11 | -0.52 | -1.25% | 603,232 |
| Jan 30, 2025 | 41.37 | 41.93 | 41.17 | 41.63 | 0.83 | 2.03% | 645,500 |
| Jan 29, 2025 | 40.59 | 41.49 | 40.52 | 40.80 | -0.03 | -0.07% | 644,300 |
| Jan 28, 2025 | 40.60 | 41.14 | 40.37 | 40.83 | 0.09 | 0.22% | 861,241 |
| Jan 27, 2025 | 41.22 | 42.19 | 40.60 | 40.74 | -0.09 | -0.22% | 1,300,000 |
| Jan 24, 2025 | 39.59 | 41.12 | 39.46 | 40.83 | 0.92 | 2.31% | 1,106,709 |
| Jan 23, 2025 | 40.03 | 40.23 | 39.65 | 39.91 | 0.32 | 0.81% | 794,000 |
| Jan 22, 2025 | 40.24 | 41.10 | 39.23 | 39.59 | -0.54 | -1.35% | 1,083,316 |
| Jan 21, 2025 | 40.06 | 40.91 | 39.85 | 40.13 | 0.31 | 0.78% | 1,059,849 |
| Jan 17, 2025 | 39.80 | 40.08 | 39.45 | 39.82 | 0.45 | 1.14% | 511,700 |
| Jan 16, 2025 | 39.46 | 39.84 | 39.04 | 39.37 | -0.46 | -1.15% | 840,441 |