BankUnited, Inc. (BKU)
NYSE: BKU · Real-Time Price · USD
44.70
+0.20 (0.45%)
Dec 5, 2025, 4:00 PM EST - Market closed
BankUnited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.25 | 45.08 | 44.09 | 44.70 | 44.70 | 0.45% | 964,440 |
| Dec 4, 2025 | 44.47 | 44.77 | 44.37 | 44.50 | 44.50 | -0.13% | 962,618 |
| Dec 3, 2025 | 44.15 | 45.11 | 44.10 | 44.56 | 44.56 | 1.23% | 931,530 |
| Dec 2, 2025 | 44.39 | 44.73 | 43.84 | 44.02 | 44.02 | -0.86% | 844,552 |
| Dec 1, 2025 | 44.29 | 44.69 | 43.60 | 44.40 | 44.40 | 2.75% | 1,188,850 |
| Nov 28, 2025 | 43.28 | 43.39 | 42.88 | 43.21 | 43.21 | -0.18% | 335,567 |
| Nov 26, 2025 | 43.14 | 43.80 | 43.14 | 43.29 | 43.29 | -0.09% | 926,051 |
| Nov 25, 2025 | 41.99 | 43.82 | 41.99 | 43.33 | 43.33 | 4.21% | 1,561,715 |
| Nov 24, 2025 | 41.38 | 41.92 | 41.22 | 41.58 | 41.58 | 0.24% | 1,946,557 |
| Nov 21, 2025 | 40.28 | 42.04 | 40.08 | 41.48 | 41.48 | 3.44% | 950,489 |
| Nov 20, 2025 | 40.22 | 40.98 | 39.75 | 40.10 | 40.10 | 0.65% | 1,735,259 |
| Nov 19, 2025 | 39.06 | 39.88 | 38.71 | 39.84 | 39.84 | 2.31% | 1,243,309 |
| Nov 18, 2025 | 38.09 | 39.25 | 38.01 | 38.94 | 38.94 | 1.70% | 776,246 |
| Nov 17, 2025 | 39.52 | 39.75 | 38.14 | 38.29 | 38.29 | -3.50% | 771,965 |
| Nov 14, 2025 | 39.12 | 39.81 | 38.83 | 39.68 | 39.68 | 0.25% | 561,253 |
| Nov 13, 2025 | 39.74 | 40.26 | 39.41 | 39.58 | 39.58 | -1.05% | 670,691 |
| Nov 12, 2025 | 40.64 | 41.01 | 40.00 | 40.00 | 40.00 | -1.09% | 847,389 |
| Nov 11, 2025 | 40.53 | 40.76 | 40.13 | 40.44 | 40.44 | -0.10% | 986,625 |
| Nov 10, 2025 | 40.23 | 40.80 | 39.98 | 40.48 | 40.48 | 0.55% | 546,401 |
| Nov 7, 2025 | 39.79 | 40.38 | 39.51 | 40.26 | 40.26 | 0.25% | 1,040,066 |
| Nov 6, 2025 | 40.11 | 40.71 | 39.70 | 40.16 | 40.16 | -0.67% | 994,425 |
| Nov 5, 2025 | 40.27 | 41.08 | 40.17 | 40.43 | 40.43 | 0.65% | 899,219 |
| Nov 4, 2025 | 40.19 | 40.88 | 39.79 | 40.17 | 40.17 | -1.23% | 915,906 |
| Nov 3, 2025 | 39.71 | 40.68 | 39.21 | 40.67 | 40.67 | 1.47% | 1,013,034 |
| Oct 31, 2025 | 39.50 | 40.22 | 38.90 | 40.08 | 40.08 | 0.55% | 1,074,775 |
| Oct 30, 2025 | 40.06 | 41.40 | 39.72 | 39.86 | 39.86 | -1.12% | 1,239,667 |
| Oct 29, 2025 | 39.37 | 40.64 | 39.37 | 40.31 | 40.31 | 1.33% | 1,895,581 |
| Oct 28, 2025 | 38.83 | 40.99 | 38.69 | 39.78 | 39.78 | 2.05% | 1,927,111 |
| Oct 27, 2025 | 38.26 | 39.50 | 38.26 | 38.98 | 38.98 | 2.85% | 1,136,899 |
| Oct 24, 2025 | 37.36 | 38.21 | 37.29 | 37.90 | 37.90 | 2.74% | 911,311 |
| Oct 23, 2025 | 37.16 | 37.53 | 36.71 | 36.89 | 36.89 | -1.52% | 924,043 |
| Oct 22, 2025 | 36.47 | 38.17 | 36.05 | 37.46 | 37.46 | 1.68% | 1,552,180 |
| Oct 21, 2025 | 36.73 | 37.24 | 36.50 | 36.84 | 36.84 | -0.22% | 777,210 |
| Oct 20, 2025 | 36.48 | 37.02 | 36.29 | 36.92 | 36.92 | 1.90% | 901,680 |
| Oct 17, 2025 | 35.87 | 36.32 | 35.42 | 36.23 | 36.23 | 2.46% | 1,635,078 |
| Oct 16, 2025 | 38.60 | 38.75 | 35.10 | 35.36 | 35.36 | -9.26% | 2,243,176 |
| Oct 15, 2025 | 39.92 | 39.98 | 38.40 | 38.97 | 38.97 | -1.76% | 1,178,509 |
| Oct 14, 2025 | 38.27 | 39.85 | 38.24 | 39.67 | 39.67 | 2.75% | 939,879 |
| Oct 13, 2025 | 38.43 | 38.72 | 37.86 | 38.61 | 38.61 | 2.50% | 1,143,289 |
| Oct 10, 2025 | 39.93 | 40.31 | 37.61 | 37.67 | 37.67 | -5.87% | 1,113,919 |
| Oct 9, 2025 | 40.20 | 40.50 | 39.54 | 40.02 | 39.71 | - | 1,362,044 |
| Oct 8, 2025 | 39.91 | 40.17 | 39.14 | 40.02 | 39.71 | 0.28% | 1,982,310 |
| Oct 7, 2025 | 38.98 | 39.98 | 38.78 | 39.91 | 39.60 | 2.65% | 1,577,077 |
| Oct 6, 2025 | 38.62 | 40.40 | 38.42 | 38.88 | 38.58 | 1.38% | 1,768,670 |
| Oct 3, 2025 | 38.24 | 38.65 | 38.06 | 38.35 | 38.05 | 0.76% | 810,457 |
| Oct 2, 2025 | 37.84 | 38.15 | 37.38 | 38.06 | 37.77 | 0.34% | 859,872 |
| Oct 1, 2025 | 37.82 | 38.06 | 37.36 | 37.93 | 37.64 | -0.60% | 779,586 |
| Sep 30, 2025 | 38.27 | 38.54 | 37.48 | 38.16 | 37.86 | -0.10% | 504,202 |
| Sep 29, 2025 | 38.75 | 38.75 | 37.71 | 38.20 | 37.90 | -1.01% | 568,914 |
| Sep 26, 2025 | 38.22 | 38.63 | 37.90 | 38.59 | 38.29 | 1.37% | 766,242 |
| Sep 25, 2025 | 38.36 | 38.36 | 37.69 | 38.07 | 37.78 | -0.78% | 751,050 |
| Sep 24, 2025 | 38.16 | 38.77 | 38.14 | 38.37 | 38.07 | 0.03% | 1,012,210 |
| Sep 23, 2025 | 38.30 | 39.04 | 38.15 | 38.36 | 38.06 | 0.37% | 527,686 |
| Sep 22, 2025 | 38.82 | 38.82 | 37.88 | 38.22 | 37.92 | -1.95% | 899,349 |
| Sep 19, 2025 | 39.57 | 39.57 | 38.49 | 38.98 | 38.68 | -1.29% | 2,106,151 |
| Sep 18, 2025 | 38.39 | 39.60 | 38.04 | 39.49 | 39.18 | 3.51% | 873,642 |
| Sep 17, 2025 | 37.91 | 39.03 | 37.71 | 38.15 | 37.85 | 0.63% | 1,184,271 |
| Sep 16, 2025 | 38.27 | 38.27 | 37.37 | 37.91 | 37.62 | -0.97% | 800,272 |
| Sep 15, 2025 | 39.38 | 39.44 | 38.20 | 38.28 | 37.98 | -2.64% | 1,031,450 |
| Sep 12, 2025 | 39.08 | 39.59 | 38.71 | 39.32 | 39.02 | 0.05% | 932,303 |
| Sep 11, 2025 | 38.55 | 39.43 | 38.44 | 39.30 | 39.00 | 1.79% | 806,833 |
| Sep 10, 2025 | 38.74 | 39.06 | 38.46 | 38.61 | 38.31 | 0.47% | 491,095 |
| Sep 9, 2025 | 38.70 | 38.91 | 38.20 | 38.43 | 38.13 | -0.62% | 492,504 |
| Sep 8, 2025 | 38.95 | 39.10 | 38.20 | 38.67 | 38.37 | -0.80% | 562,904 |
| Sep 5, 2025 | 39.56 | 39.86 | 38.70 | 38.98 | 38.68 | -1.12% | 364,841 |
| Sep 4, 2025 | 39.11 | 39.42 | 38.62 | 39.42 | 39.11 | 1.52% | 398,252 |
| Sep 3, 2025 | 38.75 | 39.28 | 38.43 | 38.83 | 38.53 | 0.23% | 505,819 |
| Sep 2, 2025 | 38.63 | 38.83 | 38.29 | 38.74 | 38.44 | -1.15% | 442,695 |
| Aug 29, 2025 | 39.23 | 39.55 | 38.92 | 39.19 | 38.89 | 0.15% | 618,578 |
| Aug 28, 2025 | 39.54 | 39.54 | 38.75 | 39.13 | 38.83 | -0.20% | 581,866 |
| Aug 27, 2025 | 38.80 | 39.41 | 38.80 | 39.21 | 38.91 | 0.67% | 389,966 |
| Aug 26, 2025 | 38.44 | 39.25 | 38.20 | 38.95 | 38.65 | 1.04% | 611,531 |
| Aug 25, 2025 | 38.57 | 38.84 | 38.44 | 38.55 | 38.25 | -0.59% | 365,308 |
| Aug 22, 2025 | 37.17 | 39.11 | 37.02 | 38.78 | 38.48 | 5.21% | 842,171 |
| Aug 21, 2025 | 37.01 | 37.25 | 36.72 | 36.86 | 36.57 | -1.18% | 562,148 |
| Aug 20, 2025 | 37.13 | 37.36 | 36.82 | 37.30 | 37.01 | 0.30% | 443,295 |
| Aug 19, 2025 | 37.34 | 37.79 | 36.99 | 37.19 | 36.90 | -0.48% | 499,600 |
| Aug 18, 2025 | 37.32 | 37.54 | 37.04 | 37.37 | 37.08 | -0.32% | 576,800 |
| Aug 15, 2025 | 38.42 | 38.42 | 37.46 | 37.49 | 37.20 | -2.01% | 1,395,444 |
| Aug 14, 2025 | 37.51 | 38.29 | 37.16 | 38.26 | 37.96 | 0.63% | 531,942 |
| Aug 13, 2025 | 37.49 | 38.08 | 37.13 | 38.02 | 37.73 | 2.12% | 626,608 |
| Aug 12, 2025 | 36.06 | 37.29 | 35.94 | 37.23 | 36.94 | 4.40% | 675,644 |
| Aug 11, 2025 | 36.02 | 36.12 | 35.60 | 35.66 | 35.38 | -1.08% | 551,943 |
| Aug 8, 2025 | 36.27 | 36.27 | 35.42 | 36.05 | 35.77 | 1.18% | 475,847 |
| Aug 7, 2025 | 36.18 | 36.25 | 35.34 | 35.63 | 35.35 | -0.06% | 748,359 |
| Aug 6, 2025 | 35.88 | 35.97 | 35.39 | 35.65 | 35.37 | -0.42% | 745,485 |
| Aug 5, 2025 | 36.01 | 36.04 | 34.91 | 35.80 | 35.52 | - | 717,852 |
| Aug 4, 2025 | 35.63 | 36.05 | 35.43 | 35.80 | 35.52 | 0.14% | 771,846 |
| Aug 1, 2025 | 35.55 | 35.78 | 34.79 | 35.75 | 35.47 | -1.97% | 982,354 |
| Jul 31, 2025 | 36.43 | 36.68 | 36.02 | 36.47 | 36.19 | -0.71% | 780,477 |
| Jul 30, 2025 | 37.56 | 37.70 | 36.45 | 36.73 | 36.45 | -2.65% | 732,811 |
| Jul 29, 2025 | 38.50 | 38.50 | 37.55 | 37.73 | 37.44 | -1.15% | 618,361 |
| Jul 28, 2025 | 38.30 | 38.41 | 37.86 | 38.17 | 37.87 | -0.75% | 516,346 |
| Jul 25, 2025 | 38.79 | 38.98 | 38.18 | 38.46 | 38.16 | -0.90% | 716,011 |
| Jul 24, 2025 | 39.52 | 39.52 | 38.48 | 38.81 | 38.51 | -1.87% | 1,050,522 |
| Jul 23, 2025 | 39.11 | 39.62 | 37.87 | 39.55 | 39.24 | 2.14% | 1,987,812 |
| Jul 22, 2025 | 37.79 | 39.12 | 37.59 | 38.72 | 38.42 | 2.41% | 1,372,968 |
| Jul 21, 2025 | 38.08 | 38.55 | 37.79 | 37.81 | 37.52 | -0.47% | 642,981 |
| Jul 18, 2025 | 38.03 | 38.33 | 37.58 | 37.99 | 37.70 | 0.16% | 826,869 |
| Jul 17, 2025 | 36.79 | 37.99 | 36.79 | 37.93 | 37.64 | 2.51% | 703,204 |