Dark

BKU
Bankunited, Inc.
stock NYSE

At Close

May 14, 2026 3:59:55 PM EDT

46.05USD+0.458%(+0.21)553,986

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-45.84)0

After-hours

May 14, 2026 4:10:30 PM EDT

46.06USD+0.022%(+0.01)154,240

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-14	46.5000	46.5600	45.8800	46.0500	+0.458%	553,986	0.000%
2026-05-13	45.7000	46.5500	45.7000	45.8400	-0.779%	1,256,336	+0.458%
2026-05-12	46.5400	46.5400	45.4400	46.2000	-0.367%	479,674	-0.325%
2026-05-11	47.6800	47.6800	46.1900	46.3700	-2.379%	608,086	-0.690%
2026-05-08	47.4200	47.8500	46.7150	47.5000	+0.465%	625,694	-3.053%
2026-05-07	48.1900	48.2900	47.1900	47.2800	-1.356%	469,473	-2.602%
2026-05-06	48.0300	48.6900	47.6250	47.9300	+1.139%	669,299	-3.922%
2026-05-05	46.4600	47.6000	46.2500	47.3900	+2.665%	638,642	-2.828%
2026-05-04	46.5600	47.3100	46.1200	46.1600	-0.923%	723,966	-0.238%
2026-05-01	46.6800	47.1900	46.1300	46.5900	+0.237%	487,230	-1.159%
2026-04-30	45.7200	46.8700	45.7200	46.4800	+0.956%	667,383	-0.925%
2026-04-29	47.1000	47.3200	45.6100	46.0400	-2.520%	530,574	+0.022%
2026-04-28	47.1100	47.3500	46.7500	47.2300	+1.352%	710,251	-2.498%
2026-04-27	45.8300	46.8200	45.7000	46.6000	+1.992%	660,638	-1.180%
2026-04-24	46.3400	46.7600	45.5300	45.6900	-2.393%	1,243,863	+0.788%
2026-04-23	45.7200	47.2300	45.7200	46.8100	+1.739%	1,227,860	-1.624%
2026-04-22	44.8200	46.5900	44.2900	46.0100	-1.625%	2,158,023	+0.087%
2026-04-21	47.1400	47.8300	46.4700	46.7700	-1.204%	1,311,284	-1.539%
2026-04-20	47.5800	48.2000	47.2100	47.3400	-1.148%	966,561	-2.725%
2026-04-17	47.5700	48.6200	47.2100	47.8900	+2.133%	811,486	-3.842%
2026-04-16	47.2300	47.4850	46.7400	46.8900	-1.118%	897,361	-1.791%
2026-04-15	46.4000	47.7700	46.4000	47.4200	+0.233%	669,771	-2.889%
2026-04-14	46.7400	47.4800	46.2350	47.3100	+0.681%	1,060,120	-2.663%
2026-04-13	46.3400	47.0100	46.0050	46.9900	+0.707%	750,062	-2.000%
2026-04-10	47.2600	47.2600	46.5900	46.6600	-2.037%	852,416	-1.307%
2026-04-09	46.9000	47.8200	46.7750	47.6300	+1.384%	1,437,472	-3.317%
2026-04-08	47.2400	47.7800	46.8200	46.9800	+2.644%	850,272	-1.980%
2026-04-07	45.7200	46.0200	45.3200	45.7700	-0.586%	1,152,650	+0.612%
2026-04-06	45.7900	46.1250	45.3800	46.0400	+1.098%	545,168	+0.022%
2026-04-02	44.7800	45.6300	44.2550	45.5400	+0.353%	580,662	+1.120%
2026-04-01	44.4900	46.2700	44.4900	45.3800	+0.487%	1,033,303	+1.476%
2026-03-31	43.6600	45.4350	43.6600	45.1600	+2.172%	774,226	+1.971%
2026-03-30	45.0400	45.0400	44.0350	44.2000	-0.696%	880,387	+4.186%
2026-03-27	45.1900	45.1900	44.1600	44.5100	-1.133%	630,061	+3.460%
2026-03-26	44.6700	45.4200	44.6700	45.0200	-0.728%	623,205	+2.288%
2026-03-25	45.2400	45.6000	44.5500	45.3500	+1.545%	577,019	+1.544%
2026-03-24	44.7900	45.3100	43.3900	44.6600	+0.269%	720,909	+3.112%
2026-03-23	44.7900	45.6500	44.0800	44.5400	+2.133%	921,650	+3.390%
2026-03-20	43.4300	43.6700	42.9100	43.6100	+0.739%	1,868,274	+5.595%
2026-03-19	42.2900	43.7100	41.9500	43.2900	+1.667%	916,361	+6.376%
2026-03-18	43.1200	43.1900	42.3150	42.5800	-1.390%	935,112	+8.149%
2026-03-17	43.7000	43.7500	42.6200	43.1800	+0.349%	753,603	+6.647%
2026-03-16	43.4100	43.7600	42.9500	43.0300	+0.561%	1,074,883	+7.018%
2026-03-13	43.6300	43.6950	42.4800	42.7900	-0.903%	878,060	+7.619%
2026-03-12	42.7800	43.8950	42.1600	43.1800	-1.685%	900,156	+6.647%
2026-03-11	44.2800	44.7800	43.3500	43.9200	-1.170%	634,562	+4.850%
2026-03-10	44.8900	45.5900	44.1000	44.4400	-1.179%	2,139,145	+3.623%
2026-03-09	45.2400	45.3200	43.1000	44.9700	+0.469%	812,837	+2.402%
2026-03-06	44.9800	45.0500	43.6000	44.7600	-3.763%	1,007,113	+2.882%
2026-03-05	46.4800	46.8600	45.9450	46.5100	-1.629%	667,458	-0.989%
2026-03-04	47.4500	47.6600	46.8700	47.2800	-0.127%	737,717	-2.602%
2026-03-03	46.7100	47.6100	45.4334	47.3400	+0.233%	699,321	-2.725%
2026-03-02	45.7500	47.9200	45.5000	47.2300	+1.135%	836,088	-2.498%
2026-02-27	48.3100	48.3750	46.0200	46.7000	-5.618%	1,699,589	-1.392%
2026-02-26	48.8100	49.5950	48.4150	49.4800	+1.832%	638,385	-6.932%
2026-02-25	48.1000	48.6850	47.7550	48.5900	+1.674%	645,160	-5.227%
2026-02-24	48.0200	48.5500	47.5000	47.7900	-0.830%	600,805	-3.641%
2026-02-23	49.9400	50.1200	47.3800	48.1900	-3.755%	1,006,645	-4.441%
2026-02-20	48.9200	50.2400	48.0950	50.0700	+2.205%	803,431	-8.029%
2026-02-19	48.6400	49.0100	48.3500	48.9900	-0.082%	507,934	-6.001%
2026-02-18	49.4700	50.3200	48.8200	49.0300	-0.244%	491,156	-6.078%
2026-02-17	49.1400	49.7300	48.7300	49.1500	+0.862%	467,374	-6.307%
2026-02-13	48.1100	49.1100	47.5500	48.7300	+0.869%	480,328	-5.500%
2026-02-12	49.7800	49.7800	47.6300	48.3100	-1.988%	646,200	-4.678%
2026-02-11	50.3900	50.6600	49.1200	49.2900	-1.123%	538,143	-6.573%
2026-02-10	50.5600	50.8900	49.2500	49.8500	-1.482%	557,146	-7.623%
2026-02-09	50.7300	51.2050	50.3500	50.6000	-0.648%	749,773	-8.992%
2026-02-06	50.9100	51.3800	50.6600	50.9300	+1.414%	561,667	-9.582%
2026-02-05	50.3900	51.1000	49.5500	50.2200	-0.535%	1,051,065	-8.303%
2026-02-04	50.7700	51.9650	50.4600	50.4900	+0.159%	1,749,325	-8.794%
2026-02-03	48.2100	50.4700	47.8100	50.4100	+5.087%	2,129,827	-8.649%
2026-02-02	47.1800	48.4700	46.9850	47.9700	+1.053%	809,662	-4.003%
2026-01-30	47.4200	47.9600	46.9900	47.4700	-0.315%	841,039	-2.991%
2026-01-29	47.1500	47.7400	46.7700	47.6200	+1.449%	850,567	-3.297%
2026-01-28	47.5400	47.9300	46.9200	46.9400	-1.407%	1,042,087	-1.896%
2026-01-27	47.7200	47.9400	47.2600	47.6100	+0.210%	739,600	-3.277%
2026-01-26	47.5800	48.3300	47.2500	47.5100	-0.273%	1,295,097	-3.073%
2026-01-23	50.0700	50.3400	47.5100	47.6400	-5.156%	1,365,032	-3.338%
2026-01-22	51.0400	52.1100	50.0800	50.2300	-0.238%	2,038,549	-8.322%
2026-01-21	48.7000	51.3300	47.7501	50.3500	+8.536%	2,155,342	-8.540%
2026-01-20	46.1500	46.6700	45.8901	46.3900	-1.466%	939,040	-0.733%
2026-01-16	46.7200	47.1550	46.3400	47.0800	+0.835%	890,928	-2.188%
2026-01-15	45.6200	46.9700	45.1050	46.6900	+3.296%	887,259	-1.371%
2026-01-14	44.2900	45.6400	44.1300	45.2000	+1.733%	1,253,897	+1.881%
2026-01-13	44.6100	44.9700	44.2950	44.4300	-0.045%	1,179,998	+3.646%
2026-01-12	44.7800	45.2200	44.3600	44.4500	-2.071%	769,091	+3.600%
2026-01-09	45.3900	45.8700	45.0000	45.3900	-0.678%	789,136	+1.454%
2026-01-08	45.0100	46.3540	44.7300	45.7000	+1.061%	1,012,406	+0.766%
2026-01-07	45.4200	45.5250	44.8600	45.2200	-0.637%	583,730	+1.835%
2026-01-06	45.0200	45.7100	44.7200	45.5100	+0.575%	713,849	+1.187%
2026-01-05	44.6300	46.0000	44.4200	45.2500	+1.095%	792,877	+1.768%
2026-01-02	44.5100	45.0600	43.8700	44.7600	+0.426%	522,246	+2.882%
2025-12-31	45.0800	45.0800	44.4300	44.5700	-0.112%	444,195	+3.321%
2025-12-30	44.9700	45.1500	44.5750	44.6200	-0.601%	441,391	+3.205%
2025-12-29	45.4700	45.6500	44.8650	44.8900	-1.036%	362,880	+2.584%
2025-12-26	45.1600	45.5900	44.9700	45.3600	+0.310%	392,423	+1.521%
2025-12-24	44.9600	45.3600	44.9100	45.2200	+0.311%	271,300	+1.835%
2025-12-23	45.6400	45.7100	45.0500	45.0800	-1.097%	584,486	+2.152%
2025-12-22	45.5300	45.9500	45.4400	45.5800	+0.618%	474,561	+1.031%
2025-12-19	45.3600	45.9200	45.0300	45.3000	-0.396%	1,736,886	+1.656%
2025-12-18	46.1900	46.3300	45.4500	45.4800	-0.285%	682,925	+1.253%
2025-12-17	45.5500	46.0700	45.3300	45.6100	+0.110%	969,389	+0.965%
2025-12-16	46.0700	46.2200	45.5200	45.5600	-0.697%	854,828	+1.076%
2025-12-15	46.6400	46.9200	45.7100	45.8800	-0.261%	1,059,879	+0.371%
2025-12-12	46.5500	46.5600	45.4600	46.0000	-0.584%	1,056,744	+0.109%
2025-12-11	45.4800	46.5000	45.3300	46.2700	+1.159%	1,164,807	-0.475%
2025-12-10	44.9100	46.1550	44.7100	45.7400	+1.644%	1,150,125	+0.678%
2025-12-09	45.0700	45.9400	44.9300	45.0000	-0.266%	571,449	+2.333%
2025-12-08	45.0900	45.5600	44.8200	45.1200	+0.940%	811,060	+2.061%
2025-12-05	44.2500	45.0750	44.0850	44.7000	+0.449%	987,575	+3.020%
2025-12-04	44.4700	44.7650	44.3650	44.5000	-0.135%	962,629	+3.483%
2025-12-03	44.1500	45.1069	44.1000	44.5600	+1.227%	931,530	+3.344%
2025-12-02	44.3900	44.7300	43.8350	44.0200	-0.856%	869,005	+4.612%
2025-12-01	44.2900	44.6850	43.6000	44.4000	+2.754%	1,188,933	+3.716%
2025-11-28	43.2800	43.3900	42.8815	43.2100	-0.185%	335,570	+6.573%
2025-11-26	43.1400	43.7950	43.1400	43.2900	-0.092%	926,054	+6.376%
2025-11-25	41.9900	43.8200	41.9900	43.3300	+4.209%	1,561,725	+6.277%
2025-11-24	41.3800	41.9200	41.2200	41.5800	+0.241%	1,996,565	+10.750%
2025-11-21	40.2800	42.0400	40.0800	41.4800	+3.441%	950,539	+11.017%
2025-11-20	40.2200	40.9800	39.7500	40.1000	+0.653%	1,769,002	+14.838%
2025-11-19	39.0600	39.8800	38.7050	39.8400	+2.311%	1,243,309	+15.587%
2025-11-18	38.0900	39.2500	38.0101	38.9400	+1.698%	776,246	+18.259%
2025-11-17	39.5200	39.7500	38.1350	38.2900	-3.503%	771,965	+20.266%
2025-11-14	39.1200	39.8100	38.8300	39.6800	+0.253%	561,253	+16.053%
2025-11-13	39.7400	40.2550	39.4100	39.5800	-1.050%	670,691	+16.347%
2025-11-12	40.6400	41.0050	40.0000	40.0000	-1.088%	847,389	+15.125%
2025-11-11	40.5300	40.7600	40.1300	40.4400	-0.099%	986,625	+13.872%
2025-11-10	40.2300	40.8000	39.9800	40.4800	+0.546%	546,401	+13.760%
2025-11-07	39.7900	40.3800	39.5100	40.2600	+0.249%	1,040,066	+14.382%
2025-11-06	40.1100	40.7050	39.7000	40.1600	-0.668%	994,425	+14.666%
2025-11-05	40.2700	41.0750	40.1655	40.4300	+0.647%	899,219	+13.901%
2025-11-04	40.1900	40.8800	39.7900	40.1700	-1.229%	915,906	+14.638%
2025-11-03	39.7100	40.6800	39.2100	40.6700	+1.472%	1,013,034	+13.228%
2025-10-31	39.5000	40.2200	38.9000	40.0800	+0.552%	1,074,775	+14.895%
2025-10-30	40.0600	41.4000	39.7200	39.8600	-1.116%	1,239,667	+15.529%
2025-10-29	39.3700	40.6350	39.3700	40.3100	+1.332%	1,895,581	+14.240%
2025-10-28	38.8300	40.9900	38.6900	39.7800	+2.052%	1,927,111	+15.762%
2025-10-27	38.2600	39.5000	38.2600	38.9800	+2.850%	1,136,899	+18.138%
2025-10-24	37.3600	38.2100	37.2850	37.9000	+2.738%	911,311	+21.504%
2025-10-23	37.1600	37.5300	36.7100	36.8900	-1.522%	924,043	+24.831%
2025-10-22	36.4700	38.1700	36.0500	37.4600	+1.683%	1,552,180	+22.931%
2025-10-21	36.7300	37.2350	36.5000	36.8400	-0.217%	777,210	+25.000%
2025-10-20	36.4800	37.0200	36.2850	36.9200	+1.904%	901,680	+24.729%
2025-10-17	35.8700	36.3200	35.4200	36.2300	+2.460%	1,635,078	+27.105%
2025-10-16	38.6000	38.7500	35.1000	35.3600	-9.264%	2,243,176	+30.232%
2025-10-15	39.9200	39.9800	38.4000	38.9700	-1.765%	1,178,509	+18.168%
2025-10-14	38.2700	39.8450	38.2350	39.6700	+2.745%	939,879	+16.083%
2025-10-13	38.4300	38.7200	37.8600	38.6100	+2.495%	1,143,289	+19.270%
2025-10-10	39.9300	40.3100	37.6100	37.6700	-5.872%	1,113,919	+22.246%
2025-10-09	40.2000	40.5000	39.5350	40.0200	0.000%	1,362,044	+15.067%
2025-10-08	39.9100	40.1700	39.1400	40.0200	+0.276%	1,982,310	+15.067%
2025-10-07	38.9800	39.9800	38.7800	39.9100	+2.649%	1,577,077	+15.385%
2025-10-06	38.6200	40.3950	38.4200	38.8800	+1.382%	1,768,670	+18.441%
2025-10-03	38.2400	38.6450	38.0600	38.3500	+0.762%	810,457	+20.078%
2025-10-02	37.8400	38.1450	37.3800	38.0600	+0.343%	859,872	+20.993%
2025-10-01	37.8200	38.0600	37.3600	37.9300	-0.603%	779,586	+21.408%
2025-09-30	38.2700	38.5400	37.4800	38.1600	-0.105%	504,202	+20.676%
2025-09-29	38.7500	38.7500	37.7100	38.2000	-1.011%	568,914	+20.550%
2025-09-26	38.2200	38.6300	37.8950	38.5900	+1.366%	766,242	+19.331%
2025-09-25	38.3600	38.3600	37.6900	38.0700	-0.782%	751,050	+20.961%
2025-09-24	38.1600	38.7650	38.1400	38.3700	+0.026%	1,012,210	+20.016%
2025-09-23	38.3000	39.0400	38.1500	38.3600	+0.366%	527,686	+20.047%
2025-09-22	38.8200	38.8200	37.8750	38.2200	-1.950%	899,349	+20.487%
2025-09-19	39.5700	39.5700	38.4900	38.9800	-1.291%	2,106,151	+18.138%
2025-09-18	38.3900	39.6000	38.0350	39.4900	+3.512%	873,642	+16.612%
2025-09-17	37.9100	39.0250	37.7100	38.1500	+0.633%	1,184,271	+20.708%
2025-09-16	38.2700	38.2700	37.3650	37.9100	-0.967%	800,272	+21.472%
2025-09-15	39.3800	39.4400	38.1950	38.2800	-2.645%	1,031,450	+20.298%
2025-09-12	39.0800	39.5850	38.7050	39.3200	+0.051%	932,303	+17.116%
2025-09-11	38.5500	39.4300	38.4350	39.3000	+1.787%	806,833	+17.176%
2025-09-10	38.7400	39.0600	38.4600	38.6100	+0.468%	491,095	+19.270%
2025-09-09	38.7000	38.9050	38.2000	38.4300	-0.621%	492,504	+19.828%
2025-09-08	38.9500	39.1000	38.2000	38.6700	-0.795%	562,904	+19.085%
2025-09-05	39.5600	39.8600	38.7000	38.9800	-1.116%	364,841	+18.138%
2025-09-04	39.1100	39.4200	38.6200	39.4200	+1.519%	398,252	+16.819%
2025-09-03	38.7500	39.2800	38.4300	38.8300	+0.232%	505,819	+18.594%
2025-09-02	38.6300	38.8290	38.2900	38.7400	-1.148%	442,695	+18.869%
2025-08-29	39.2300	39.5500	38.9200	39.1900	+0.153%	618,578	+17.504%
2025-08-28	39.5400	39.5400	38.7500	39.1300	-0.204%	581,866	+17.685%
2025-08-27	38.8000	39.4100	38.8000	39.2100	+0.668%	389,966	+17.445%
2025-08-26	38.4400	39.2500	38.1984	38.9500	+1.038%	611,531	+18.228%
2025-08-25	38.5700	38.8400	38.4350	38.5500	-0.593%	365,308	+19.455%
2025-08-22	37.1700	39.1100	37.0150	38.7800	+5.209%	842,171	+18.747%
2025-08-21	37.0100	37.2500	36.7200	36.8600	-1.180%	562,148	+24.932%
2025-08-20	37.1300	37.3600	36.8200	37.3000	+0.296%	443,295	+23.458%
2025-08-19	37.3400	37.7900	36.9900	37.1900	-0.482%	499,600	+23.824%
2025-08-18	37.3200	37.5400	37.0400	37.3700	-0.320%	576,800	+23.227%
2025-08-15	38.4200	38.4200	37.4600	37.4900	-2.013%	1,395,444	+22.833%
2025-08-14	37.5100	38.2850	37.1600	38.2600	+0.631%	531,942	+20.361%
2025-08-13	37.4900	38.0800	37.1300	38.0200	+2.122%	626,608	+21.120%
2025-08-12	36.0600	37.2900	35.9400	37.2300	+4.403%	675,644	+23.691%
2025-08-11	36.0200	36.1150	35.6000	35.6600	-1.082%	551,943	+29.136%
2025-08-08	36.2700	36.2700	35.4200	36.0500	+1.179%	475,847	+27.739%
2025-08-07	36.1800	36.2500	35.3400	35.6300	-0.056%	748,359	+29.245%
2025-08-06	35.8800	35.9700	35.3850	35.6500	-0.419%	745,485	+29.173%
2025-08-05	36.0100	36.0400	34.9100	35.8000	0.000%	717,852	+28.631%
2025-08-04	35.6300	36.0500	35.4250	35.8000	+0.140%	771,846	+28.631%
2025-08-01	35.5500	35.7799	34.7900	35.7500	-1.974%	982,354	+28.811%
2025-07-31	36.4300	36.6801	36.0201	36.4700	-0.708%	780,477	+26.268%
2025-07-30	37.5600	37.7000	36.4500	36.7300	-2.650%	732,811	+25.374%
2025-07-29	38.5000	38.5000	37.5500	37.7300	-1.153%	618,361	+22.051%
2025-07-28	38.3000	38.4050	37.8600	38.1700	-0.754%	516,346	+20.644%
2025-07-25	38.7900	38.9775	38.1750	38.4600	-0.902%	716,011	+19.735%
2025-07-24	39.5200	39.5200	38.4800	38.8100	-1.871%	1,050,522	+18.655%
2025-07-23	39.1100	39.6200	37.8650	39.5500	+2.144%	1,987,812	+16.435%
2025-07-22	37.7900	39.1200	37.5900	38.7200	+2.407%	1,372,968	+18.931%
2025-07-21	38.0800	38.5450	37.7900	37.8100	-0.474%	642,981	+21.793%
2025-07-18	38.0300	38.3300	37.5800	37.9900	+0.158%	826,869	+21.216%
2025-07-17	36.7900	37.9850	36.7900	37.9300	+2.514%	703,204	+21.408%
2025-07-16	36.6800	37.0050	36.0200	37.0000	+1.816%	888,314	+24.459%
2025-07-15	37.4900	37.6800	36.3100	36.3400	-3.633%	933,893	+26.720%
2025-07-14	37.1300	37.7400	37.0200	37.7100	+1.181%	671,567	+22.116%
2025-07-11	37.2900	37.4800	36.9300	37.2700	-1.402%	654,725	+23.558%
2025-07-10	37.4600	38.1300	37.3400	37.8000	+0.908%	879,194	+21.825%
2025-07-09	37.9000	38.0300	37.2500	37.4600	-0.187%	691,686	+22.931%
2025-07-08	37.4900	38.0100	37.3650	37.5300	+0.725%	582,975	+22.702%
2025-07-07	37.6400	38.2300	37.2000	37.2600	-2.050%	724,774	+23.591%
2025-07-03	37.6000	38.3600	37.6000	38.0400	+1.143%	530,500	+21.057%
2025-07-02	37.2500	37.7200	36.7600	37.6100	+2.146%	739,680	+22.441%
2025-07-01	35.2700	37.2100	35.1600	36.8200	+3.456%	785,392	+25.068%
2025-06-30	35.9000	36.0600	35.5900	35.5900	-0.140%	580,176	+29.390%
2025-06-27	35.7300	36.0600	35.3900	35.6400	+0.366%	1,342,507	+29.209%
2025-06-26	35.0400	35.6300	34.8600	35.5100	+2.393%	833,801	+29.682%
2025-06-25	34.8900	34.9400	34.5000	34.6800	-0.773%	663,853	+32.785%
2025-06-24	34.9800	35.4200	34.7800	34.9500	+1.304%	1,229,969	+31.760%
2025-06-23	33.5700	34.5100	33.3250	34.5000	+2.101%	960,860	+33.478%
2025-06-20	33.9900	34.1500	33.5900	33.7900	+0.089%	1,628,431	+36.283%
2025-06-18	33.4900	33.9800	33.4500	33.7600	+0.596%	1,257,401	+36.404%
2025-06-17	33.7600	34.1800	33.3800	33.5600	-1.236%	808,365	+37.217%
2025-06-16	34.2900	34.5200	33.8300	33.9800	+0.681%	852,514	+35.521%
2025-06-13	34.1900	34.4400	33.6400	33.7500	-2.794%	567,853	+36.444%
2025-06-12	34.6500	34.7900	34.1900	34.7200	-0.459%	443,229	+32.632%
2025-06-11	35.6500	35.7600	34.8450	34.8800	-1.580%	492,793	+32.024%
2025-06-10	34.8800	35.6700	34.6900	35.4400	+1.722%	740,172	+29.938%
2025-06-09	34.5200	35.2800	34.4000	34.8400	+1.279%	633,440	+32.176%
2025-06-06	34.6200	34.6200	33.9200	34.4000	+2.259%	670,576	+33.866%
2025-06-05	33.6600	33.8500	33.3800	33.6400	-0.059%	530,972	+36.891%
2025-06-04	34.1800	34.4700	33.6600	33.6600	-1.894%	601,200	+36.809%
2025-06-03	33.7300	34.5800	33.4900	34.3100	+1.780%	646,668	+34.217%
2025-06-02	33.7800	33.8200	33.0600	33.7100	-0.795%	696,451	+36.606%
2025-05-30	34.1100	34.2400	33.6800	33.9800	-1.163%	1,066,177	+35.521%
2025-05-29	34.2600	34.4000	33.8700	34.3800	+0.910%	625,064	+33.944%
2025-05-28	34.8900	34.9500	34.0500	34.0700	-2.629%	822,723	+35.163%
2025-05-27	35.0400	35.0400	34.4300	34.9900	+1.303%	817,308	+31.609%
2025-05-23	33.4400	34.6600	33.4400	34.5400	+0.319%	548,596	+33.324%
2025-05-22	34.0800	34.7700	33.9800	34.4300	+0.408%	483,108	+33.750%
2025-05-21	35.1600	35.3800	34.2800	34.2900	-4.405%	496,338	+34.296%
2025-05-20	36.0400	36.0450	35.7400	35.8700	-0.610%	464,206	+28.380%
2025-05-19	35.8200	36.1750	35.6300	36.0900	-0.661%	768,335	+27.598%
2025-05-16	36.2600	36.5100	35.9300	36.3300	+0.110%	728,485	+26.755%
2025-05-15	35.6900	36.3200	35.6900	36.2900	+0.946%	664,726	+26.894%
2025-05-14	35.7200	36.1900	35.4350	35.9500	+0.419%	1,507,473	+28.095%
2025-05-13	35.8500	36.0600	35.4150	35.8000	+0.534%	787,931	+28.631%
2025-05-12	35.8300	36.2400	35.4600	35.6100	+5.199%	1,141,438	+29.318%
2025-05-09	34.2200	34.5800	33.7300	33.8500	-1.542%	1,042,838	+36.041%
2025-05-08	33.6600	34.8000	33.4300	34.3800	+3.804%	1,200,797	+33.944%
2025-05-07	33.6600	33.8700	33.0500	33.1200	-0.541%	456,242	+39.040%
2025-05-06	33.1400	33.6737	32.9700	33.3000	-0.981%	542,122	+38.288%
2025-05-05	33.2600	34.1000	33.2600	33.6300	-0.503%	489,039	+36.931%
2025-05-02	33.9300	34.0300	33.3100	33.8000	+1.746%	686,235	+36.243%
2025-05-01	32.8900	33.4500	32.3404	33.2200	+1.559%	738,224	+38.621%
2025-04-30	32.2600	32.9200	32.2000	32.7100	-1.417%	866,558	+40.783%
2025-04-29	32.5400	33.2000	31.8650	33.1800	+0.882%	1,061,476	+38.788%
2025-04-28	32.0600	33.8000	31.3450	32.8900	-2.200%	1,520,217	+40.012%
2025-04-25	33.2900	33.7400	33.1950	33.6300	-0.119%	1,253,929	+36.931%
2025-04-24	32.8300	33.9400	32.6600	33.6700	+2.030%	1,113,167	+36.769%
2025-04-23	33.0100	33.9500	32.6400	33.0000	+3.546%	1,058,208	+39.545%
2025-04-22	31.0200	31.8800	30.8900	31.8700	+4.014%	1,082,392	+44.493%
2025-04-21	30.9900	31.1400	30.2900	30.6400	-2.327%	1,010,843	+50.294%
2025-04-17	31.0600	31.4834	30.5400	31.3700	+1.785%	1,208,689	+46.796%
2025-04-16	30.2800	30.9000	30.2800	30.8200	+1.082%	1,012,277	+49.416%
2025-04-15	30.1000	30.8900	30.0300	30.4900	+1.532%	890,475	+51.033%
2025-04-14	30.2400	30.3700	29.1300	30.0300	+1.282%	887,475	+53.347%
2025-04-11	28.9000	29.9000	28.4850	29.6500	-0.570%	890,877	+55.312%
2025-04-10	31.3800	31.3800	29.0800	29.8200	-7.878%	847,062	+54.427%
2025-04-09	28.8800	32.9200	28.5850	32.3700	+9.803%	1,704,865	+42.261%
2025-04-08	30.9000	31.6840	28.9400	29.4800	-1.173%	932,334	+56.208%
2025-04-07	28.9000	31.3400	28.2100	29.8300	+0.168%	1,196,610	+54.375%
2025-04-04	29.1900	29.8100	28.2300	29.7800	-3.468%	1,622,468	+54.634%
2025-04-03	32.4500	32.7400	30.8000	30.8500	-10.580%	1,395,496	+49.271%
2025-04-02	33.5800	34.5700	33.5600	34.5000	+1.381%	613,379	+33.478%
2025-04-01	34.0400	34.2300	33.4900	34.0300	-1.190%	925,372	+35.322%
2025-03-31	33.4400	34.5500	33.4300	34.4400	+0.938%	843,876	+33.711%
2025-03-28	34.9300	35.2300	33.8300	34.1200	-3.041%	456,613	+34.965%
2025-03-27	35.6700	35.6700	34.9700	35.1900	-0.789%	385,497	+30.861%
2025-03-26	35.7400	36.4000	35.2700	35.4700	-0.253%	443,561	+29.828%
2025-03-25	35.7000	36.0800	35.5600	35.5600	-0.504%	469,954	+29.499%
2025-03-24	35.2500	35.8900	35.1000	35.7400	+3.057%	515,658	+28.847%
2025-03-21	34.5500	34.9200	34.2300	34.6800	+0.115%	1,350,514	+32.785%
2025-03-20	34.2600	35.2600	34.2600	34.6400	-0.546%	646,811	+32.939%
2025-03-19	34.4900	35.3200	34.3000	34.8300	+1.132%	514,873	+32.214%
2025-03-18	34.1700	34.6600	34.1100	34.4400	+0.291%	649,272	+33.711%
2025-03-17	34.1900	34.6000	33.8200	34.3400	-0.319%	1,135,035	+34.100%
2025-03-14	33.8800	34.4800	33.4900	34.4500	+4.489%	943,372	+33.672%
2025-03-13	33.5000	33.5800	32.6500	32.9700	-1.110%	846,199	+39.672%
2025-03-12	32.9400	33.7700	32.6100	33.3400	+2.743%	1,000,648	+38.122%
2025-03-11	31.9800	32.9400	31.5600	32.4500	+3.476%	1,412,165	+41.911%
2025-03-10	32.3000	32.7600	30.9800	31.3600	-5.113%	1,463,357	+46.843%
2025-03-07	33.6300	33.7000	32.2600	33.0500	-2.363%	1,261,512	+39.334%
2025-03-06	34.4300	34.5500	33.5400	33.8500	-2.758%	736,451	+36.041%
2025-03-05	35.1800	35.5450	34.3400	34.8100	-0.826%	828,653	+32.290%
2025-03-04	36.7000	36.7000	34.7600	35.1000	-5.747%	760,780	+31.197%
2025-03-03	37.6600	38.1000	36.6300	37.2400	-0.905%	968,284	+23.657%
2025-02-28	37.4300	37.9600	37.0750	37.5800	+0.913%	670,931	+22.539%
2025-02-27	37.1800	37.6800	37.0900	37.2400	+0.161%	628,962	+23.657%
2025-02-26	37.2800	37.7800	36.8200	37.1800	-0.107%	646,334	+23.857%
2025-02-25	37.6900	37.8900	37.1249	37.2200	-0.268%	458,735	+23.724%
2025-02-24	38.4100	38.4100	37.3100	37.3200	-1.556%	510,422	+23.392%
2025-02-21	39.9400	39.9400	37.7350	37.9100	-3.904%	1,145,022	+21.472%
2025-02-20	39.9000	40.2300	38.9500	39.4500	-1.572%	619,304	+16.730%
2025-02-19	39.9900	40.4350	39.9000	40.0800	-1.159%	511,491	+14.895%
2025-02-18	40.6200	41.0100	40.3800	40.5500	-0.271%	441,881	+13.564%
2025-02-14	40.4700	41.1250	40.3800	40.6600	+0.693%	291,412	+13.256%
2025-02-13	40.3500	40.4300	39.8300	40.3800	+0.423%	524,905	+14.042%
2025-02-12	40.4100	40.7100	40.0900	40.2100	-2.261%	627,723	+14.524%
2025-02-11	40.1000	41.2800	40.1000	41.1400	+2.008%	442,698	+11.935%
2025-02-10	40.6800	41.0000	40.2500	40.3300	-1.103%	438,532	+14.183%
2025-02-07	41.1400	41.2200	40.1800	40.7800	-1.067%	502,313	+12.923%
2025-02-06	40.9300	41.3100	40.4300	41.2200	+1.054%	548,194	+11.718%
2025-02-05	40.9300	40.9300	40.0600	40.7900	+0.542%	522,780	+12.895%
2025-02-04	39.7800	40.8000	39.7400	40.5700	+1.909%	836,865	+13.508%
2025-02-03	39.9100	40.6400	39.5300	39.8100	-3.162%	393,913	+15.674%
2025-01-31	41.5200	41.8900	40.7800	41.1100	-1.249%	564,446	+12.017%
2025-01-30	41.3700	41.9300	41.1700	41.6300	+2.034%	627,900	+10.617%
2025-01-29	40.5900	41.4850	40.5200	40.8000	-0.073%	619,185	+12.868%
2025-01-28	40.6000	41.1400	40.3650	40.8300	+0.221%	677,786	+12.785%
2025-01-27	41.2200	42.1900	40.6000	40.7400	-0.220%	1,258,573	+13.034%
2025-01-24	39.5900	41.1200	39.4600	40.8300	+2.305%	1,091,672	+12.785%
2025-01-23	40.0300	40.2300	39.6500	39.9100	+0.808%	766,453	+15.385%
2025-01-22	40.2400	41.1025	39.2300	39.5900	-1.346%	1,019,308	+16.317%
2025-01-21	40.0600	40.9050	39.8500	40.1300	+0.779%	1,043,209	+14.752%
2025-01-17	39.8000	40.0800	39.4500	39.8200	+1.143%	491,789	+15.645%
2025-01-16	39.4600	39.8400	39.0400	39.3700	-1.155%	793,596	+16.967%
2025-01-15	40.6400	40.8500	39.5000	39.8300	+3.053%	912,435	+15.616%
2025-01-14	37.9900	38.7200	37.5250	38.6500	+3.453%	817,734	+19.146%
2025-01-13	36.3900	37.3700	36.3900	37.3600	+1.329%	759,061	+23.260%
2025-01-10	37.4200	37.7500	36.3000	36.8700	-4.408%	771,495	+24.898%
2025-01-08	38.1900	38.6500	37.7300	38.5700	+0.705%	421,374	+19.393%
2025-01-07	39.0500	39.3100	37.8200	38.3000	-1.568%	634,545	+20.235%
2025-01-06	38.8700	39.9100	38.6300	38.9100	+0.439%	669,460	+18.350%
2025-01-03	38.0500	38.8100	37.5600	38.7400	+2.162%	422,130	+18.869%
2025-01-02	38.4200	38.7700	37.7800	37.9200	-0.655%	938,226	+21.440%
2024-12-31	38.3400	38.6600	38.0100	38.1700	-0.313%	275,596	+20.644%
2024-12-30	38.1300	38.5700	37.9700	38.2900	-0.312%	381,892	+20.266%
2024-12-27	38.3700	38.7100	37.8400	38.4100	-1.005%	458,768	+19.891%
2024-12-26	38.2500	38.8300	38.1300	38.8000	+0.492%	252,019	+18.686%
2024-12-24	38.3100	38.6100	38.0900	38.6100	+0.599%	162,160	+19.270%
2024-12-23	37.8800	38.4600	37.5800	38.3800	+0.735%	698,823	+19.984%
2024-12-20	37.0500	38.7600	37.0500	38.1000	+1.844%	1,768,978	+20.866%
2024-12-19	38.2000	38.6600	37.1900	37.4100	-0.611%	575,180	+23.095%
2024-12-18	40.0300	40.3500	37.3300	37.6400	-5.237%	767,207	+22.343%
2024-12-17	40.4400	40.7700	39.4350	39.7200	-2.695%	477,798	+15.937%
2024-12-16	40.6400	40.8400	40.0400	40.8200	+0.666%	483,025	+12.812%
2024-12-13	40.6700	40.8900	40.3450	40.5500	-0.295%	504,274	+13.564%
2024-12-12	41.0600	41.5400	40.6300	40.6700	-1.382%	438,581	+13.228%
2024-12-11	41.7100	41.8400	41.2200	41.2400	+0.146%	486,898	+11.663%
2024-12-10	41.7400	42.0400	40.9600	41.1800	-0.699%	469,402	+11.826%
2024-12-09	41.8400	42.0200	41.2500	41.4700	-0.552%	611,659	+11.044%
2024-12-06	42.0500	42.0500	41.1300	41.7000	+0.579%	287,075	+10.432%
2024-12-05	41.8300	42.0800	41.4150	41.4600	-0.145%	361,201	+11.071%
2024-12-04	41.2800	41.7000	40.9900	41.5200	+0.948%	459,446	+10.910%
2024-12-03	41.5500	41.9200	41.0850	41.1300	-0.987%	526,885	+11.962%
2024-12-02	42.4500	42.4500	41.4700	41.5400	-1.260%	543,574	+10.857%
2024-11-29	42.8200	42.8200	41.8400	42.0700	-0.685%	280,735	+9.460%
2024-11-27	43.1100	43.3350	42.1700	42.3600	-0.750%	452,047	+8.711%
2024-11-26	42.8900	43.3500	42.5200	42.6800	-1.204%	500,568	+7.896%
2024-11-25	43.4500	44.4500	43.1530	43.2000	+1.124%	752,760	+6.597%
2024-11-22	42.0000	42.8300	41.9500	42.7200	+2.201%	632,788	+7.795%
2024-11-21	41.2800	42.2200	40.9500	41.8000	+1.951%	599,808	+10.167%
2024-11-20	41.4500	41.7150	40.8000	41.0000	-1.110%	1,037,988	+12.317%

document.getElementById("qS6jjY").onerror = function(){this.style.display='none';}; .dark-mode .qXgL1G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qXgL1G{ color: #333333; background-color: white; border: 2px solid #333333; }BKUBankunited, Inc.stock NYSE

BKU
Bankunited, Inc.
stock NYSE