BankUnited, Inc. (BKU)
NYSE: BKU · Real-Time Price · USD
44.16
-0.60 (-1.35%)
Mar 9, 2026, 2:30 PM EDT - Market open
BankUnited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.98 | 45.05 | 43.60 | 44.76 | 44.76 | -3.76% | 1,006,510 |
| Mar 5, 2026 | 46.48 | 46.86 | 45.95 | 46.51 | 46.51 | -1.63% | 665,714 |
| Mar 4, 2026 | 47.45 | 47.66 | 46.87 | 47.28 | 47.28 | -0.13% | 724,787 |
| Mar 3, 2026 | 46.71 | 47.61 | 45.43 | 47.34 | 47.34 | 0.23% | 693,795 |
| Mar 2, 2026 | 45.75 | 47.92 | 45.50 | 47.23 | 47.23 | 1.13% | 823,521 |
| Feb 27, 2026 | 48.31 | 48.38 | 46.02 | 46.70 | 46.70 | -5.62% | 1,644,723 |
| Feb 26, 2026 | 48.81 | 49.60 | 48.42 | 49.48 | 49.48 | 1.83% | 625,175 |
| Feb 25, 2026 | 48.10 | 48.69 | 47.76 | 48.59 | 48.59 | 1.67% | 635,857 |
| Feb 24, 2026 | 48.02 | 48.55 | 47.50 | 47.79 | 47.79 | -0.83% | 597,004 |
| Feb 23, 2026 | 49.94 | 50.12 | 47.38 | 48.19 | 48.19 | -3.75% | 997,523 |
| Feb 20, 2026 | 48.92 | 50.24 | 48.10 | 50.07 | 50.07 | 2.20% | 798,776 |
| Feb 19, 2026 | 48.64 | 49.01 | 48.35 | 48.99 | 48.99 | -0.08% | 474,341 |
| Feb 18, 2026 | 49.47 | 50.32 | 48.82 | 49.03 | 49.03 | -0.24% | 490,663 |
| Feb 17, 2026 | 49.14 | 49.73 | 48.73 | 49.15 | 49.15 | 0.86% | 465,064 |
| Feb 13, 2026 | 48.11 | 49.11 | 47.55 | 48.73 | 48.73 | 0.87% | 477,955 |
| Feb 12, 2026 | 49.78 | 49.78 | 47.63 | 48.31 | 48.31 | -1.99% | 646,208 |
| Feb 11, 2026 | 50.39 | 50.66 | 49.12 | 49.29 | 49.29 | -1.12% | 504,008 |
| Feb 10, 2026 | 50.56 | 50.89 | 49.25 | 49.85 | 49.85 | -1.48% | 557,171 |
| Feb 9, 2026 | 50.73 | 51.21 | 50.35 | 50.60 | 50.60 | -0.65% | 749,629 |
| Feb 6, 2026 | 50.91 | 51.38 | 50.66 | 50.93 | 50.93 | 1.41% | 561,615 |
| Feb 5, 2026 | 50.39 | 51.10 | 49.55 | 50.22 | 50.22 | -0.53% | 1,050,986 |
| Feb 4, 2026 | 50.77 | 51.97 | 50.46 | 50.49 | 50.49 | 0.16% | 1,584,842 |
| Feb 3, 2026 | 48.21 | 50.47 | 47.81 | 50.41 | 50.41 | 5.09% | 2,129,859 |
| Feb 2, 2026 | 47.18 | 48.47 | 46.99 | 47.97 | 47.97 | 1.05% | 809,442 |
| Jan 30, 2026 | 47.42 | 47.96 | 46.99 | 47.47 | 47.47 | -0.31% | 841,039 |
| Jan 29, 2026 | 47.15 | 47.74 | 46.77 | 47.62 | 47.62 | 1.45% | 850,578 |
| Jan 28, 2026 | 47.54 | 47.93 | 46.92 | 46.94 | 46.94 | -1.41% | 721,033 |
| Jan 27, 2026 | 47.72 | 47.94 | 47.26 | 47.61 | 47.61 | 0.21% | 738,384 |
| Jan 26, 2026 | 47.58 | 48.33 | 47.25 | 47.51 | 47.51 | -0.27% | 1,285,536 |
| Jan 23, 2026 | 50.07 | 50.34 | 47.51 | 47.64 | 47.64 | -5.16% | 1,364,780 |
| Jan 22, 2026 | 51.04 | 52.11 | 50.08 | 50.23 | 50.23 | -0.24% | 2,038,759 |
| Jan 21, 2026 | 48.70 | 51.33 | 47.75 | 50.35 | 50.35 | 8.54% | 2,155,324 |
| Jan 20, 2026 | 46.15 | 46.67 | 45.89 | 46.39 | 46.39 | -1.47% | 938,991 |
| Jan 16, 2026 | 46.72 | 47.16 | 46.34 | 47.08 | 47.08 | 0.84% | 873,884 |
| Jan 15, 2026 | 45.62 | 46.97 | 45.11 | 46.69 | 46.69 | 3.30% | 887,122 |
| Jan 14, 2026 | 44.29 | 45.64 | 44.13 | 45.20 | 45.20 | 1.73% | 1,252,868 |
| Jan 13, 2026 | 44.61 | 44.97 | 44.30 | 44.43 | 44.43 | -0.04% | 1,153,712 |
| Jan 12, 2026 | 44.78 | 45.22 | 44.36 | 44.45 | 44.45 | -2.07% | 743,070 |
| Jan 9, 2026 | 45.39 | 45.87 | 45.00 | 45.39 | 45.39 | -0.68% | 742,885 |
| Jan 8, 2026 | 45.01 | 46.35 | 44.73 | 45.70 | 45.39 | 1.06% | 957,739 |
| Jan 7, 2026 | 45.42 | 45.53 | 44.86 | 45.22 | 44.91 | -0.64% | 583,730 |
| Jan 6, 2026 | 45.02 | 45.71 | 44.72 | 45.51 | 45.20 | 0.57% | 713,849 |
| Jan 5, 2026 | 44.63 | 46.00 | 44.42 | 45.25 | 44.94 | 1.09% | 792,877 |
| Jan 2, 2026 | 44.51 | 45.06 | 43.87 | 44.76 | 44.46 | 0.43% | 522,246 |
| Dec 31, 2025 | 45.08 | 45.08 | 44.43 | 44.57 | 44.27 | -0.11% | 444,195 |
| Dec 30, 2025 | 44.97 | 45.15 | 44.58 | 44.62 | 44.32 | -0.60% | 441,391 |
| Dec 29, 2025 | 45.47 | 45.65 | 44.87 | 44.89 | 44.59 | -1.04% | 362,880 |
| Dec 26, 2025 | 45.16 | 45.59 | 44.97 | 45.36 | 45.05 | 0.31% | 392,423 |
| Dec 24, 2025 | 44.96 | 45.36 | 44.91 | 45.22 | 44.91 | 0.31% | 271,300 |
| Dec 23, 2025 | 45.64 | 45.71 | 45.05 | 45.08 | 44.77 | -1.10% | 584,486 |
| Dec 22, 2025 | 45.53 | 45.95 | 45.44 | 45.58 | 45.27 | 0.62% | 474,561 |
| Dec 19, 2025 | 45.36 | 45.92 | 45.03 | 45.30 | 44.99 | -0.40% | 1,736,886 |
| Dec 18, 2025 | 46.19 | 46.33 | 45.45 | 45.48 | 45.17 | -0.29% | 682,925 |
| Dec 17, 2025 | 45.55 | 46.07 | 45.33 | 45.61 | 45.30 | 0.11% | 969,389 |
| Dec 16, 2025 | 46.07 | 46.22 | 45.52 | 45.56 | 45.25 | -0.70% | 854,828 |
| Dec 15, 2025 | 46.64 | 46.92 | 45.71 | 45.88 | 45.57 | -0.26% | 1,059,879 |
| Dec 12, 2025 | 46.55 | 46.56 | 45.46 | 46.00 | 45.69 | -0.58% | 1,056,744 |
| Dec 11, 2025 | 45.48 | 46.50 | 45.33 | 46.27 | 45.96 | 1.16% | 1,164,807 |
| Dec 10, 2025 | 44.91 | 46.16 | 44.71 | 45.74 | 45.43 | 1.64% | 1,150,125 |
| Dec 9, 2025 | 45.07 | 45.94 | 44.93 | 45.00 | 44.69 | -0.27% | 571,449 |
| Dec 8, 2025 | 45.09 | 45.56 | 44.82 | 45.12 | 44.81 | 0.94% | 811,060 |
| Dec 5, 2025 | 44.25 | 45.08 | 44.09 | 44.70 | 44.40 | 0.45% | 987,575 |
| Dec 4, 2025 | 44.47 | 44.77 | 44.37 | 44.50 | 44.20 | -0.13% | 962,629 |
| Dec 3, 2025 | 44.15 | 45.11 | 44.10 | 44.56 | 44.26 | 1.23% | 931,530 |
| Dec 2, 2025 | 44.39 | 44.73 | 43.84 | 44.02 | 43.72 | -0.86% | 869,005 |
| Dec 1, 2025 | 44.29 | 44.69 | 43.60 | 44.40 | 44.10 | 2.75% | 1,188,933 |
| Nov 28, 2025 | 43.28 | 43.39 | 42.88 | 43.21 | 42.92 | -0.18% | 335,570 |
| Nov 26, 2025 | 43.14 | 43.80 | 43.14 | 43.29 | 43.00 | -0.09% | 926,054 |
| Nov 25, 2025 | 41.99 | 43.82 | 41.99 | 43.33 | 43.04 | 4.21% | 1,561,725 |
| Nov 24, 2025 | 41.38 | 41.92 | 41.22 | 41.58 | 41.30 | 0.24% | 1,996,565 |
| Nov 21, 2025 | 40.28 | 42.04 | 40.08 | 41.48 | 41.20 | 3.44% | 950,539 |
| Nov 20, 2025 | 40.22 | 40.98 | 39.75 | 40.10 | 39.83 | 0.65% | 1,769,002 |
| Nov 19, 2025 | 39.06 | 39.88 | 38.71 | 39.84 | 39.57 | 2.31% | 1,243,309 |
| Nov 18, 2025 | 38.09 | 39.25 | 38.01 | 38.94 | 38.68 | 1.70% | 776,246 |
| Nov 17, 2025 | 39.52 | 39.75 | 38.14 | 38.29 | 38.03 | -3.50% | 771,965 |
| Nov 14, 2025 | 39.12 | 39.81 | 38.83 | 39.68 | 39.41 | 0.25% | 561,253 |
| Nov 13, 2025 | 39.74 | 40.26 | 39.41 | 39.58 | 39.31 | -1.05% | 670,691 |
| Nov 12, 2025 | 40.64 | 41.01 | 40.00 | 40.00 | 39.73 | -1.09% | 847,389 |
| Nov 11, 2025 | 40.53 | 40.76 | 40.13 | 40.44 | 40.17 | -0.10% | 986,625 |
| Nov 10, 2025 | 40.23 | 40.80 | 39.98 | 40.48 | 40.21 | 0.55% | 546,401 |
| Nov 7, 2025 | 39.79 | 40.38 | 39.51 | 40.26 | 39.99 | 0.25% | 1,040,066 |
| Nov 6, 2025 | 40.11 | 40.71 | 39.70 | 40.16 | 39.89 | -0.67% | 994,425 |
| Nov 5, 2025 | 40.27 | 41.08 | 40.17 | 40.43 | 40.16 | 0.65% | 899,219 |
| Nov 4, 2025 | 40.19 | 40.88 | 39.79 | 40.17 | 39.90 | -1.23% | 915,906 |
| Nov 3, 2025 | 39.71 | 40.68 | 39.21 | 40.67 | 40.39 | 1.47% | 1,013,034 |
| Oct 31, 2025 | 39.50 | 40.22 | 38.90 | 40.08 | 39.81 | 0.55% | 1,074,775 |
| Oct 30, 2025 | 40.06 | 41.40 | 39.72 | 39.86 | 39.59 | -1.12% | 1,239,667 |
| Oct 29, 2025 | 39.37 | 40.64 | 39.37 | 40.31 | 40.04 | 1.33% | 1,895,581 |
| Oct 28, 2025 | 38.83 | 40.99 | 38.69 | 39.78 | 39.51 | 2.05% | 1,927,111 |
| Oct 27, 2025 | 38.26 | 39.50 | 38.26 | 38.98 | 38.72 | 2.85% | 1,136,899 |
| Oct 24, 2025 | 37.36 | 38.21 | 37.29 | 37.90 | 37.64 | 2.74% | 911,311 |
| Oct 23, 2025 | 37.16 | 37.53 | 36.71 | 36.89 | 36.64 | -1.52% | 924,043 |
| Oct 22, 2025 | 36.47 | 38.17 | 36.05 | 37.46 | 37.21 | 1.68% | 1,552,180 |
| Oct 21, 2025 | 36.73 | 37.24 | 36.50 | 36.84 | 36.59 | -0.22% | 777,210 |
| Oct 20, 2025 | 36.48 | 37.02 | 36.29 | 36.92 | 36.67 | 1.90% | 901,680 |
| Oct 17, 2025 | 35.87 | 36.32 | 35.42 | 36.23 | 35.98 | 2.46% | 1,635,078 |
| Oct 16, 2025 | 38.60 | 38.75 | 35.10 | 35.36 | 35.12 | -9.26% | 2,243,176 |
| Oct 15, 2025 | 39.92 | 39.98 | 38.40 | 38.97 | 38.71 | -1.76% | 1,178,509 |
| Oct 14, 2025 | 38.27 | 39.85 | 38.24 | 39.67 | 39.40 | 2.75% | 939,879 |
| Oct 13, 2025 | 38.43 | 38.72 | 37.86 | 38.61 | 38.35 | 2.50% | 1,143,289 |