BankUnited, Inc. Common Stock (BKU)

Last Price50.41

Change+0.00 (0.00%)

NYSE · Last Trade: Feb 4th, 6:54 AM EST

Historical Prices For BankUnited, Inc. Common Stock (BKU)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	48.21	50.47	47.81	50.41	2,129,861	50.41
2/02/2026	47.18	48.47	46.98	47.97	809,662	47.97
1/30/2026	47.42	47.96	46.99	47.47	841,039	47.47
1/29/2026	47.15	47.74	46.77	47.62	850,578	47.62
1/28/2026	47.54	47.93	46.92	46.94	1,042,108	46.94
1/27/2026	47.72	47.94	47.26	47.61	739,600	47.61
1/26/2026	47.58	48.33	47.25	47.51	1,295,851	47.51
1/23/2026	50.07	50.34	47.51	47.64	1,365,037	47.64
1/22/2026	51.04	52.11	50.08	50.23	2,038,759	50.23
1/21/2026	48.70	51.33	47.75	50.35	2,155,511	50.35
1/20/2026	46.15	46.67	45.89	46.39	939,065	46.39
1/16/2026	46.72	47.16	46.34	47.08	890,928	47.08
1/15/2026	45.62	46.97	45.10	46.69	887,259	46.69
1/14/2026	44.29	45.64	44.13	45.20	1,253,130	45.20
1/13/2026	44.61	44.97	44.30	44.43	1,180,131	44.43
1/12/2026	44.78	45.22	44.36	44.45	769,091	44.45
1/09/2026	45.39	45.87	45.00	45.39	797,515	45.39
1/08/2026	45.01	46.35	44.73	45.70	1,012,406	45.39
1/07/2026	45.42	45.52	44.86	45.22	583,730	44.91
1/06/2026	45.02	45.71	44.72	45.51	713,849	45.20
1/05/2026	44.63	46.00	44.42	45.25	792,833	44.94
1/02/2026	44.51	45.06	43.87	44.76	522,246	44.46
12/31/2025	45.08	45.08	44.43	44.57	444,195	44.27
12/30/2025	44.97	45.15	44.58	44.62	441,391	44.32
12/29/2025	45.47	45.65	44.87	44.89	362,880	44.59
12/26/2025	45.16	45.59	44.97	45.36	392,423	45.05
12/24/2025	44.96	45.36	44.91	45.22	271,300	44.91
12/23/2025	45.64	45.71	45.05	45.08	584,486	44.77
12/22/2025	45.53	45.95	45.44	45.58	474,561	45.27
12/19/2025	45.36	45.92	45.03	45.30	1,736,886	44.99
12/18/2025	46.19	46.33	45.45	45.48	682,925	45.17
12/17/2025	45.55	46.07	45.33	45.61	969,350	45.30
12/16/2025	46.07	46.22	45.52	45.56	854,828	45.25
12/15/2025	46.64	46.92	45.71	45.88	1,059,879	45.57
12/12/2025	46.55	46.56	45.46	46.00	1,056,744	45.69
12/11/2025	45.48	46.50	45.33	46.27	1,164,807	45.96
12/10/2025	44.91	46.16	44.71	45.74	1,150,125	45.43
12/09/2025	45.07	45.94	44.93	45.00	571,382	44.69
12/08/2025	45.09	45.56	44.82	45.12	811,060	44.81
12/05/2025	44.25	45.08	44.09	44.70	987,575	44.40
12/04/2025	44.47	44.77	44.37	44.50	962,628	44.20
12/03/2025	44.15	45.11	44.10	44.56	931,530	44.26
12/02/2025	44.39	44.73	43.84	44.02	868,905	43.72
12/01/2025	44.29	44.69	43.60	44.40	1,188,933	44.10
11/28/2025	43.28	43.39	42.88	43.21	335,570	42.92
11/26/2025	43.14	43.80	43.14	43.29	926,054	43.00
11/25/2025	41.99	43.82	41.99	43.33	1,561,725	43.04
11/24/2025	41.38	41.92	41.22	41.58	1,994,321	41.30
11/21/2025	40.28	42.04	40.08	41.48	950,539	41.20
11/20/2025	40.22	40.98	39.75	40.10	1,769,002	39.83
11/19/2025	39.06	39.88	38.70	39.84	1,243,309	39.57
11/18/2025	38.09	39.25	38.01	38.94	776,246	38.68
11/17/2025	39.52	39.75	38.13	38.29	771,965	38.03
11/14/2025	39.12	39.81	38.83	39.68	561,253	39.41
11/13/2025	39.74	40.26	39.41	39.58	670,691	39.31
11/12/2025	40.64	41.01	40.00	40.00	847,364	39.73
11/11/2025	40.53	40.76	40.13	40.44	986,612	40.17
11/10/2025	40.23	40.80	39.98	40.48	546,393	40.21
11/07/2025	39.79	40.38	39.51	40.26	1,040,066	39.99
11/06/2025	40.11	40.70	39.70	40.16	994,425	39.89
11/05/2025	40.27	41.08	40.17	40.43	899,219	40.16
11/04/2025	40.19	40.88	39.79	40.17	915,906	39.90