BankUnited, Inc. (BKU)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

37.14

-0.66

(-1.75%)

As of 12:19PM EDT. Market open.

Advertisement

Time Period:

Oct 18, 2023 - Oct 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	37.82	37.66	36.90	37.14	37.14	176,160
Oct 17, 2024	37.36	38.00	37.15	37.80	37.80	913,100
Oct 16, 2024	37.73	38.19	37.42	37.54	37.54	620,500
Oct 15, 2024	36.95	38.10	36.75	37.23	37.23	1,027,700
Oct 14, 2024	36.50	37.12	36.24	36.80	36.80	723,600
Oct 11, 2024	35.77	36.95	35.74	36.58	36.58	734,300
Oct 11, 2024	0.29 Dividend
Oct 10, 2024	35.04	35.86	34.94	35.77	35.48	966,600
Oct 09, 2024	34.81	35.76	34.62	35.40	35.11	845,000
Oct 08, 2024	35.46	35.58	34.85	34.88	34.60	700,100
Oct 07, 2024	35.46	35.67	34.98	35.28	34.99	883,600
Oct 04, 2024	35.68	36.04	35.33	35.70	35.41	917,900
Oct 03, 2024	34.54	35.01	34.24	34.88	34.60	1,861,300
Oct 02, 2024	35.10	35.63	34.67	34.74	34.46	467,000
Oct 01, 2024	35.98	36.24	34.69	35.24	34.95	942,300
Sep 30, 2024	35.43	36.52	35.43	36.44	36.14	641,500
Sep 27, 2024	36.24	36.24	35.36	35.56	35.27	531,800
Sep 26, 2024	36.11	36.11	35.53	35.70	35.41	611,000
Sep 25, 2024	36.24	36.31	35.24	35.28	34.99	626,700
Sep 24, 2024	36.46	36.80	35.87	36.31	36.02	723,400
Sep 23, 2024	36.95	37.11	36.38	36.39	36.09	764,400
Sep 20, 2024	37.41	37.86	36.63	36.67	36.37	2,609,200
Sep 19, 2024	37.92	38.11	37.10	37.66	37.35	920,100
Sep 18, 2024	36.89	38.26	36.22	36.92	36.62	1,061,400
Sep 17, 2024	36.93	37.74	36.60	36.97	36.67	768,100
Sep 16, 2024	36.19	36.73	35.80	36.39	36.09	604,500
Sep 13, 2024	35.27	36.06	35.25	36.03	35.74	596,100
Sep 12, 2024	34.99	35.23	34.33	34.72	34.44	903,000
Sep 11, 2024	35.20	35.22	33.92	34.89	34.61	686,600
Sep 10, 2024	36.20	36.51	35.06	35.79	35.50	525,700
Sep 09, 2024	35.79	36.37	35.63	36.13	35.84	521,700
Sep 06, 2024	36.99	37.21	35.74	35.81	35.52	650,700
Sep 05, 2024	37.83	37.83	36.71	36.75	36.45	568,100
Sep 04, 2024	37.65	38.19	37.05	37.36	37.06	608,000
Sep 03, 2024	37.91	38.65	37.70	37.89	37.58	452,200
Aug 30, 2024	38.20	38.51	37.75	38.43	38.12	508,900
Aug 29, 2024	38.57	38.57	37.87	38.13	37.82	425,900
Aug 28, 2024	37.93	38.55	37.74	38.24	37.93	396,700
Aug 27, 2024	37.99	38.42	37.69	38.07	37.76	414,400
Aug 26, 2024	39.00	39.37	38.41	38.49	38.18	420,500
Aug 23, 2024	36.92	39.17	36.86	38.64	38.33	625,300
Aug 22, 2024	36.53	37.34	36.53	36.63	36.33	395,300
Aug 21, 2024	36.67	36.72	36.07	36.43	36.13	274,400
Aug 20, 2024	36.84	36.84	36.17	36.28	35.99	364,100
Aug 19, 2024	36.63	37.20	36.52	37.10	36.80	494,400
Aug 16, 2024	36.33	37.24	36.20	36.66	36.36	341,600
Aug 15, 2024	35.92	36.89	35.92	36.35	36.06	683,000
Aug 14, 2024	35.50	35.60	34.91	35.02	34.74	644,800
Aug 13, 2024	34.84	35.41	34.32	35.31	35.02	657,500
Aug 12, 2024	35.16	35.77	34.29	34.45	34.17	536,200
Aug 09, 2024	34.68	34.87	34.28	34.79	34.51	521,000
Aug 08, 2024	34.63	34.80	34.05	34.70	34.42	1,190,600
Aug 07, 2024	34.80	35.06	33.83	34.10	33.82	478,000
Aug 06, 2024	34.38	34.94	34.05	34.26	33.98	587,100
Aug 05, 2024	33.82	35.07	33.15	34.45	34.17	827,500
Aug 02, 2024	35.05	35.82	34.39	35.64	35.35	1,073,400
Aug 01, 2024	38.46	38.77	36.43	36.69	36.39	1,183,800
Jul 31, 2024	38.45	39.51	38.21	38.52	38.21	902,200
Jul 30, 2024	38.37	38.66	38.07	38.47	38.16	679,800
Jul 29, 2024	39.07	39.22	38.00	38.12	37.81	733,700
Jul 26, 2024	38.00	38.93	37.64	38.88	38.56	828,100
Jul 25, 2024	37.22	38.46	36.80	37.81	37.50	1,004,900
Jul 24, 2024	37.82	38.50	37.05	37.14	36.84	675,700
Jul 23, 2024	36.79	38.50	36.66	38.07	37.76	1,065,100
Jul 22, 2024	36.65	37.85	36.07	37.34	37.04	1,297,500
Jul 19, 2024	36.29	37.33	36.04	36.86	36.56	1,159,600
Jul 18, 2024	35.02	37.55	33.93	36.21	35.92	2,707,200
Jul 17, 2024	33.82	35.31	33.82	34.66	34.38	1,641,200
Jul 16, 2024	33.19	34.40	33.03	34.30	34.02	1,523,400
Jul 15, 2024	32.31	33.29	32.14	32.79	32.52	1,300,800
Jul 12, 2024	31.79	32.09	31.38	31.63	31.37	1,002,000
Jul 12, 2024	0.29 Dividend
Jul 11, 2024	30.91	32.08	30.68	31.90	31.35	1,173,100
Jul 10, 2024	29.73	30.22	29.38	30.15	29.63	638,200
Jul 09, 2024	28.67	29.67	28.50	29.60	29.09	726,800
Jul 08, 2024	29.04	29.15	28.65	28.79	28.30	359,800
Jul 05, 2024	29.08	29.30	28.59	28.65	28.16	951,800
Jul 03, 2024	29.55	29.66	29.13	29.20	28.70	295,100
Jul 02, 2024	28.81	29.61	28.81	29.55	29.04	791,300
Jul 01, 2024	29.10	29.66	28.87	28.92	28.42	727,700
Jun 28, 2024	28.87	29.60	28.79	29.27	28.77	985,300
Jun 27, 2024	28.03	28.65	27.74	28.55	28.06	443,100
Jun 26, 2024	27.74	28.09	27.58	27.94	27.46	544,700
Jun 25, 2024	28.40	28.64	27.97	28.06	27.58	317,900
Jun 24, 2024	28.32	28.96	28.19	28.57	28.08	409,000
Jun 21, 2024	27.99	28.08	27.70	28.03	27.55	1,683,200
Jun 20, 2024	27.74	28.17	27.70	28.08	27.60	430,400
Jun 18, 2024	27.73	28.03	27.73	27.81	27.33	348,400
Jun 17, 2024	26.94	27.92	26.88	27.90	27.42	614,500
Jun 14, 2024	27.42	27.72	27.04	27.05	26.59	425,800
Jun 13, 2024	28.27	28.27	27.41	27.93	27.45	739,800
Jun 12, 2024	28.12	28.95	27.90	28.38	27.89	1,199,200
Jun 11, 2024	27.24	27.27	26.78	27.14	26.68	666,100
Jun 10, 2024	27.86	27.95	27.14	27.53	27.06	762,000
Jun 07, 2024	27.98	28.46	27.98	28.31	27.83	698,300
Jun 06, 2024	28.04	28.55	28.04	28.33	27.84	768,000
Jun 05, 2024	28.82	28.82	28.01	28.09	27.61	712,300
Jun 04, 2024	28.14	28.61	27.98	28.53	28.04	743,700
Jun 03, 2024	29.06	29.06	28.06	28.52	28.03	913,900
May 31, 2024	28.12	28.70	27.99	28.69	28.20	570,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,859.79+18.32(+0.31%)

Dow 3043,237.93-1.12(-0.00%)

Nasdaq18,469.33+95.72(+0.52%)

Russell 20002,278.26-2.59(-0.11%)

Crude Oil69.45-1.22(-1.73%)

Gold2,733.30+25.80(+0.95%)

BankUnited, Inc. (BKU)

S&P 500
5,859.79
+18.32(+0.31%)

Dow 30
43,237.93
-1.12(-0.00%)

Nasdaq
18,469.33
+95.72(+0.52%)

Russell 2000
2,278.26
-2.59(-0.11%)

Crude Oil
69.45
-1.22(-1.73%)

Gold
2,733.30
+25.80(+0.95%)