BankUnited Inc. (BKU)
NYSE: BKU
· Real-Time Price · USD
38.26
0.24 (0.63%)
At close: Aug 14, 2025, 3:59 PM
38.46
0.54%
Pre-market: Aug 15, 2025, 08:46 AM EDT
BKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 36.18 | 36.25 | 35.34 | 35.63 | 35.63 | -0.06% | 748,400 |
| Aug 6, 2025 | 35.88 | 35.97 | 35.39 | 35.65 | 35.65 | -0.42% | 745,500 |
| Aug 5, 2025 | 36.01 | 36.04 | 34.91 | 35.80 | 35.80 | 0.00% | 717,900 |
| Aug 4, 2025 | 35.63 | 36.05 | 35.42 | 35.80 | 35.80 | 0.14% | 771,846 |
| Aug 1, 2025 | 35.55 | 35.78 | 34.79 | 35.75 | 35.75 | -1.97% | 982,400 |
| Jul 31, 2025 | 36.43 | 36.68 | 36.02 | 36.47 | 36.47 | -0.71% | 780,500 |
| Jul 30, 2025 | 37.56 | 37.70 | 36.45 | 36.73 | 36.73 | -2.65% | 732,811 |
| Jul 29, 2025 | 38.50 | 38.50 | 37.55 | 37.73 | 37.73 | -1.15% | 618,400 |
| Jul 28, 2025 | 38.30 | 38.41 | 37.86 | 38.17 | 38.17 | -0.75% | 516,346 |
| Jul 25, 2025 | 38.79 | 38.98 | 38.17 | 38.46 | 38.46 | -0.90% | 716,011 |
| Jul 24, 2025 | 39.52 | 39.52 | 38.48 | 38.81 | 38.81 | -1.87% | 1,050,522 |
| Jul 23, 2025 | 39.11 | 39.62 | 37.87 | 39.55 | 39.55 | 2.14% | 1,987,812 |
| Jul 22, 2025 | 37.79 | 39.12 | 37.59 | 38.72 | 38.72 | 2.41% | 1,373,000 |
| Jul 21, 2025 | 38.08 | 38.55 | 37.79 | 37.81 | 37.81 | -0.47% | 643,000 |
| Jul 18, 2025 | 38.03 | 38.33 | 37.58 | 37.99 | 37.99 | 0.16% | 826,900 |