BankUnited, Inc. Common Stock (BKU)

Last Price32.89

Change-0.74 (-2.20%)

NYSE · Last Trade: Apr 28th, 7:05 PM EDT

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

Date Range:

2025-01-28 - 2025-04-28

Date	Open	High	Low	Close	Volume	Adjusted Close
4/28/2025	32.06	33.80	31.34	32.89	1,519,828	32.89
4/25/2025	33.29	33.74	33.20	33.63	1,253,929	33.63
4/24/2025	32.83	33.94	32.66	33.67	1,113,167	33.67
4/23/2025	33.01	33.95	32.64	33.00	1,058,208	33.00
4/22/2025	31.02	31.88	30.89	31.87	1,082,392	31.87
4/21/2025	30.99	31.14	30.29	30.64	1,010,843	30.64
4/17/2025	31.06	31.48	30.54	31.37	1,208,689	31.37
4/16/2025	30.28	30.90	30.28	30.82	1,012,277	30.82
4/15/2025	30.10	30.89	30.03	30.49	890,475	30.49
4/14/2025	30.24	30.37	29.13	30.03	887,475	30.03
4/11/2025	28.90	29.90	28.48	29.65	890,877	29.65
4/10/2025	31.38	31.38	29.08	29.82	847,062	29.82
4/09/2025	28.88	32.92	28.59	32.37	1,704,865	32.37
4/08/2025	30.90	31.68	28.94	29.48	932,334	29.48
4/07/2025	28.90	30.95	28.21	29.83	1,196,610	29.83
4/04/2025	29.19	29.57	28.23	29.78	1,622,468	29.78
4/03/2025	32.45	32.74	30.80	30.85	1,395,496	30.85
4/02/2025	33.58	34.57	33.56	34.50	613,378	34.50
4/01/2025	34.04	34.23	33.49	34.03	925,372	34.03
3/31/2025	33.44	34.55	33.43	34.44	843,876	34.44
3/28/2025	34.93	35.23	33.83	34.12	456,613	34.12
3/27/2025	35.67	35.67	34.97	35.19	385,497	35.19
3/26/2025	35.74	36.40	35.27	35.47	455,002	35.47
3/25/2025	35.70	36.08	35.56	35.56	483,963	35.56
3/24/2025	35.25	35.89	35.10	35.74	594,948	35.74
3/21/2025	34.55	34.92	34.23	34.68	1,655,244	34.68
3/20/2025	34.26	35.26	34.26	34.64	658,213	34.64
3/19/2025	34.49	35.32	34.30	34.83	570,172	34.83
3/18/2025	34.17	34.66	34.11	34.44	668,611	34.44
3/17/2025	34.19	34.60	33.82	34.34	1,239,977	34.34
3/14/2025	33.88	34.48	33.49	34.45	989,462	34.45
3/13/2025	33.50	33.58	32.65	32.97	853,439	32.97
3/12/2025	32.94	33.77	32.61	33.34	1,022,967	33.34
3/11/2025	31.98	32.94	31.56	32.45	1,425,875	32.45
3/10/2025	32.30	32.76	30.98	31.36	1,488,207	31.36
3/07/2025	33.63	33.70	32.26	33.05	1,317,182	33.05
3/06/2025	34.43	34.55	33.54	33.85	769,729	33.85
3/05/2025	35.18	35.55	34.34	34.81	898,648	34.81
3/04/2025	36.70	36.70	34.76	35.10	776,057	35.10
3/03/2025	37.66	38.10	36.63	37.24	985,319	37.24
2/28/2025	37.43	37.96	37.08	37.58	708,621	37.58
2/27/2025	37.18	37.68	37.09	37.24	649,802	37.24
2/26/2025	37.28	37.78	36.82	37.18	794,921	37.18
2/25/2025	37.69	37.89	37.12	37.22	503,065	37.22
2/24/2025	38.41	38.41	37.31	37.32	634,188	37.32
2/21/2025	39.94	39.94	37.73	37.91	1,157,634	37.91
2/20/2025	39.90	40.23	38.95	39.45	636,823	39.45
2/19/2025	39.99	40.44	39.90	40.08	551,023	40.08
2/18/2025	40.62	41.01	40.38	40.55	480,860	40.55
2/14/2025	40.47	41.13	40.38	40.66	358,279	40.66
2/13/2025	40.35	40.43	39.83	40.38	615,123	40.38
2/12/2025	40.41	40.71	40.09	40.21	639,696	40.21
2/11/2025	40.10	41.28	40.10	41.14	473,827	41.14
2/10/2025	40.68	41.00	40.25	40.33	539,702	40.33
2/07/2025	41.14	41.22	40.18	40.78	516,053	40.78
2/06/2025	40.93	41.31	40.43	41.22	562,212	41.22
2/05/2025	40.93	40.93	40.06	40.79	535,408	40.79
2/04/2025	39.78	40.80	39.74	40.57	854,831	40.57
2/03/2025	39.91	40.64	39.53	39.81	404,774	39.81
1/31/2025	41.52	41.89	40.78	41.11	603,232	41.11
1/30/2025	41.37	41.93	41.17	41.63	645,466	41.63
1/29/2025	40.59	41.48	40.52	40.80	644,275	40.80