Dark

BKU
Bankunited, Inc.
stock NYSE

Market Open

Oct 1, 2026 3:07:27 PM EDT

42.42USD+0.521%(+0.22)418,761

42.27Bid 42.44Ask 0.17Spread

Pre-market

Sep 30, 2026 9:29:30 AM EDT

42.21USD+0.024%(+0.01)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

42.20USD+0.012%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	42.1200	42.4200	41.3400	42.4200	+0.521%	418,761	0.000%
2026-09-30	42.3600	42.6598	41.9300	42.2000	-0.823%	934,363	+0.521%
2026-09-29	43.1400	43.3300	42.4300	42.5500	-1.207%	1,114,851	-0.306%
2026-09-28	43.6300	43.8500	43.0600	43.0700	-1.306%	834,523	-1.509%
2026-09-25	43.7100	44.2600	43.5650	43.6400	+0.576%	939,008	-2.796%
2026-09-24	43.5100	43.6250	43.1000	43.3900	+0.069%	702,651	-2.236%
2026-09-23	43.7800	44.1200	43.3400	43.3600	-0.959%	636,834	-2.168%
2026-09-22	44.6600	44.9200	43.7600	43.7800	-1.507%	808,742	-3.106%
2026-09-21	44.8500	45.0100	44.4400	44.4500	-0.715%	813,292	-4.567%
2026-09-18	44.5700	44.8050	44.1900	44.7700	+0.045%	1,787,259	-5.249%
2026-09-17	44.9700	45.1700	44.3800	44.7500	+0.607%	1,113,822	-5.207%
2026-09-16	44.6000	45.5100	43.8100	44.4800	-0.269%	2,410,151	-4.631%
2026-09-15	44.4700	44.8220	44.1300	44.6000	+0.292%	1,328,006	-4.888%
2026-09-14	44.6700	44.9800	44.1050	44.4700	-0.692%	1,580,837	-4.610%
2026-09-11	45.6800	46.0800	44.6200	44.7800	-0.863%	889,007	-5.270%
2026-09-10	45.2800	45.5100	44.3500	45.1700	-0.066%	975,207	-6.088%
2026-09-09	45.2300	45.8750	45.1350	45.2000	-0.768%	654,691	-6.150%
2026-09-08	46.1900	46.5750	45.5400	45.5500	-1.790%	712,651	-6.872%
2026-09-04	46.0600	46.5700	45.9800	46.3800	+1.046%	665,940	-8.538%
2026-09-03	45.5500	46.2175	45.4100	45.9000	+1.012%	562,457	-7.582%
2026-09-02	44.9700	46.0600	44.9050	45.4400	+1.565%	972,250	-6.646%
2026-09-01	45.2500	45.7993	44.5800	44.7400	-1.886%	894,014	-5.186%
2026-08-31	46.4600	46.7850	45.3450	45.6000	-1.703%	1,133,761	-6.974%
2026-08-28	46.7500	46.9950	46.1900	46.3900	-0.387%	460,226	-8.558%
2026-08-27	46.4400	46.6500	45.9500	46.5700	+0.280%	345,318	-8.911%
2026-08-26	46.7800	47.0800	46.2700	46.4400	+0.259%	434,174	-8.656%
2026-08-25	46.7600	46.7600	46.1000	46.3200	+0.086%	490,623	-8.420%
2026-08-24	46.7400	47.1099	46.1600	46.2800	-0.108%	380,424	-8.341%
2026-08-21	46.5100	46.7150	45.9600	46.3300	+0.260%	453,176	-8.439%
2026-08-20	46.6400	46.7650	46.1800	46.2100	-1.324%	690,372	-8.202%
2026-08-19	47.6500	48.0300	46.7350	46.8300	-1.988%	741,164	-9.417%
2026-08-18	47.2500	48.1100	47.2500	47.7800	-0.167%	447,721	-11.218%
2026-08-17	48.1000	48.4000	47.7100	47.8600	-0.993%	700,860	-11.366%
2026-08-14	48.3200	48.3400	47.4400	48.3400	+1.066%	496,519	-12.247%
2026-08-13	47.9000	48.4000	47.4900	47.8300	+0.801%	338,925	-11.311%
2026-08-12	47.0300	47.7700	46.9900	47.4500	+0.957%	425,596	-10.601%
2026-08-11	46.3800	47.1600	46.3800	47.0000	+1.600%	529,894	-9.745%
2026-08-10	46.3300	46.7600	46.0700	46.2600	-0.430%	494,839	-8.301%
2026-08-07	46.5600	46.8700	46.1750	46.4600	-0.365%	454,413	-8.696%
2026-08-06	47.9100	47.9100	46.6100	46.6300	-1.811%	468,817	-9.029%
2026-08-05	47.9300	48.3900	47.4500	47.4900	-0.856%	569,718	-10.676%
2026-08-04	47.3600	48.2450	47.1050	47.9000	+1.742%	690,276	-11.441%
2026-08-03	45.6900	47.2500	45.6900	47.0800	+0.922%	539,392	-9.898%
2026-07-31	46.3900	46.6800	45.8200	46.6500	+1.237%	730,313	-9.068%
2026-07-30	46.4600	46.5550	46.0600	46.0800	+0.087%	771,596	-7.943%
2026-07-29	46.7300	46.9000	45.9500	46.0400	-1.771%	880,340	-7.863%
2026-07-28	46.3500	47.1750	46.2400	46.8700	+1.406%	929,363	-9.494%
2026-07-27	45.9600	47.0900	45.9600	46.2200	-0.538%	1,193,582	-8.222%
2026-07-24	47.1300	47.1300	46.3300	46.4700	-1.086%	1,174,791	-8.715%
2026-07-23	44.6400	46.9900	44.6300	46.9800	+2.264%	1,669,151	-9.706%
2026-07-22	45.9800	47.7900	44.2900	45.9400	-4.431%	4,706,336	-7.662%
2026-07-21	48.1900	48.1900	47.3750	48.0700	+0.042%	1,118,159	-11.754%
2026-07-20	48.8200	49.2100	47.9000	48.0500	-1.658%	823,635	-11.717%
2026-07-17	48.6500	49.2600	48.4200	48.8600	-0.973%	853,072	-13.181%
2026-07-16	48.3600	49.7250	48.3600	49.3400	+2.005%	702,322	-14.025%
2026-07-15	48.2600	48.8300	47.8801	48.3700	+0.876%	677,707	-12.301%
2026-07-14	48.0000	48.1800	47.6750	47.9500	+0.042%	886,656	-11.533%
2026-07-13	48.2800	48.4550	47.2950	47.9300	-0.622%	1,307,593	-11.496%
2026-07-10	48.0600	48.4800	47.9600	48.2300	0.000%	428,509	-12.046%
2026-07-09	47.9900	48.6800	47.8400	48.2300	+1.260%	719,840	-12.046%
2026-07-08	48.4800	48.6700	47.3400	47.6300	-2.398%	750,810	-10.938%
2026-07-07	49.3400	49.6300	48.8000	48.8000	-1.334%	902,641	-13.074%
2026-07-06	48.5500	49.6600	48.4950	49.4600	+1.832%	798,046	-14.234%
2026-07-02	48.4500	49.3300	47.7000	48.5700	-0.103%	1,051,800	-12.662%
2026-07-01	48.3000	49.0400	48.0300	48.6200	+0.351%	1,247,556	-12.752%
2026-06-30	47.4400	48.8300	47.4400	48.4500	+0.083%	1,942,807	-12.446%
2026-06-29	48.5300	49.4400	48.1900	48.4100	-1.726%	918,473	-12.373%
2026-06-26	50.2700	50.5150	48.9600	49.2600	-1.970%	2,261,483	-13.886%
2026-06-25	50.5200	51.0000	49.7600	50.2500	-0.357%	1,661,589	-15.582%
2026-06-24	48.9400	50.6300	48.9400	50.4300	+2.667%	2,138,880	-15.883%
2026-06-23	48.5700	49.2800	47.8900	49.1200	+1.278%	778,731	-13.640%
2026-06-22	47.7400	48.5200	47.5400	48.5000	+2.019%	750,571	-12.536%
2026-06-18	47.1600	47.7200	47.0600	47.5400	+1.408%	2,271,195	-10.770%
2026-06-17	47.6600	48.2900	46.4000	46.8800	-2.394%	830,076	-9.514%
2026-06-16	48.6200	48.9200	47.8900	48.0300	-0.249%	669,509	-11.680%
2026-06-15	49.3800	49.7500	47.9900	48.1500	-1.654%	781,534	-11.900%
2026-06-12	49.2300	49.3800	48.5600	48.9600	+0.658%	535,016	-13.358%
2026-06-11	48.1900	48.8100	47.7600	48.6400	+1.102%	594,213	-12.788%
2026-06-10	47.8100	48.6200	47.8100	48.1100	+0.923%	526,469	-11.827%
2026-06-09	47.6000	48.6200	47.1900	47.6700	+1.124%	658,443	-11.013%
2026-06-08	47.4800	47.7500	47.1400	47.1400	0.000%	554,370	-10.013%
2026-06-05	47.3900	47.5300	46.9700	47.1400	-0.275%	607,851	-10.013%
2026-06-04	46.3800	47.3900	46.3800	47.2700	+3.685%	694,701	-10.260%
2026-06-03	46.0900	46.4100	45.4792	45.5900	-2.314%	1,013,494	-6.953%
2026-06-02	45.6400	46.7999	45.6400	46.6700	+1.900%	409,715	-9.106%
2026-06-01	46.1800	46.2500	45.6600	45.8000	-1.272%	639,869	-7.380%
2026-05-29	46.3600	46.9150	46.0100	46.3900	-0.279%	758,922	-8.558%
2026-05-28	46.3300	46.6700	46.0000	46.5200	-0.257%	358,962	-8.813%
2026-05-27	47.3100	47.5050	46.5300	46.6400	-1.207%	318,706	-9.048%
2026-05-26	46.5900	47.3100	46.4801	47.2100	+2.142%	435,399	-10.146%
2026-05-22	46.1700	46.6200	46.0500	46.2200	-0.237%	389,487	-8.222%
2026-05-21	45.7400	46.5700	45.7000	46.3300	+0.086%	477,946	-8.439%
2026-05-20	45.2700	46.6500	44.9800	46.2900	+2.502%	620,657	-8.360%
2026-05-19	45.7900	45.7900	44.8900	45.1600	-0.878%	551,936	-6.067%
2026-05-18	45.8400	45.9900	45.4200	45.5600	+0.752%	391,013	-6.892%
2026-05-15	46.0300	46.2100	44.8700	45.2200	-1.824%	510,865	-6.192%
2026-05-14	46.3400	46.6800	45.8300	46.0600	+0.480%	553,987	-7.903%
2026-05-13	45.7000	46.5500	45.7000	45.8400	-0.779%	1,256,336	-7.461%
2026-05-12	46.5400	46.5400	45.4400	46.2000	-0.367%	479,674	-8.182%
2026-05-11	47.6800	47.6800	46.1900	46.3700	-2.379%	608,086	-8.518%
2026-05-08	47.4200	47.8500	46.7150	47.5000	+0.465%	625,694	-10.695%
2026-05-07	48.1900	48.2900	47.1900	47.2800	-1.356%	469,473	-10.279%
2026-05-06	48.0300	48.6900	47.6250	47.9300	+1.139%	669,299	-11.496%
2026-05-05	46.4600	47.6000	46.2500	47.3900	+2.665%	638,642	-10.487%
2026-05-04	46.5600	47.3100	46.1200	46.1600	-0.923%	723,966	-8.102%
2026-05-01	46.6800	47.1900	46.1300	46.5900	+0.237%	487,230	-8.950%
2026-04-30	45.7200	46.8700	45.7200	46.4800	+0.956%	667,383	-8.735%
2026-04-29	47.1000	47.3200	45.6100	46.0400	-2.520%	530,574	-7.863%
2026-04-28	47.1100	47.3500	46.7500	47.2300	+1.352%	710,251	-10.184%
2026-04-27	45.8300	46.8200	45.7000	46.6000	+1.992%	660,638	-8.970%
2026-04-24	46.3400	46.7600	45.5300	45.6900	-2.393%	1,243,863	-7.157%
2026-04-23	45.7200	47.2300	45.7200	46.8100	+1.739%	1,227,860	-9.378%
2026-04-22	44.8200	46.5900	44.2900	46.0100	-1.625%	2,158,023	-7.803%
2026-04-21	47.1400	47.8300	46.4700	46.7700	-1.204%	1,311,284	-9.301%
2026-04-20	47.5800	48.2000	47.2100	47.3400	-1.148%	966,561	-10.393%
2026-04-17	47.5700	48.6200	47.2100	47.8900	+2.133%	811,486	-11.422%
2026-04-16	47.2300	47.4850	46.7400	46.8900	-1.118%	897,361	-9.533%
2026-04-15	46.4000	47.7700	46.4000	47.4200	+0.233%	669,771	-10.544%
2026-04-14	46.7400	47.4800	46.2350	47.3100	+0.681%	1,060,120	-10.336%
2026-04-13	46.3400	47.0100	46.0050	46.9900	+0.707%	750,062	-9.725%
2026-04-10	47.2600	47.2600	46.5900	46.6600	-2.037%	852,416	-9.087%
2026-04-09	46.9000	47.8200	46.7750	47.6300	+1.384%	1,437,472	-10.938%
2026-04-08	47.2400	47.7800	46.8200	46.9800	+2.644%	850,272	-9.706%
2026-04-07	45.7200	46.0200	45.3200	45.7700	-0.586%	1,152,650	-7.319%
2026-04-06	45.7900	46.1250	45.3800	46.0400	+1.098%	545,168	-7.863%
2026-04-02	44.7800	45.6300	44.2550	45.5400	+0.353%	580,662	-6.851%
2026-04-01	44.4900	46.2700	44.4900	45.3800	+0.487%	1,033,303	-6.523%
2026-03-31	43.6600	45.4350	43.6600	45.1600	+2.172%	774,226	-6.067%
2026-03-30	45.0400	45.0400	44.0350	44.2000	-0.696%	880,387	-4.027%
2026-03-27	45.1900	45.1900	44.1600	44.5100	-1.133%	630,061	-4.696%
2026-03-26	44.6700	45.4200	44.6700	45.0200	-0.728%	623,205	-5.775%
2026-03-25	45.2400	45.6000	44.5500	45.3500	+1.545%	577,019	-6.461%
2026-03-24	44.7900	45.3100	43.3900	44.6600	+0.269%	720,909	-5.016%
2026-03-23	44.7900	45.6500	44.0800	44.5400	+2.133%	921,650	-4.760%
2026-03-20	43.4300	43.6700	42.9100	43.6100	+0.739%	1,868,274	-2.729%
2026-03-19	42.2900	43.7100	41.9500	43.2900	+1.667%	916,361	-2.010%
2026-03-18	43.1200	43.1900	42.3150	42.5800	-1.390%	935,112	-0.376%
2026-03-17	43.7000	43.7500	42.6200	43.1800	+0.349%	753,603	-1.760%
2026-03-16	43.4100	43.7600	42.9500	43.0300	+0.561%	1,074,883	-1.418%
2026-03-13	43.6300	43.6950	42.4800	42.7900	-0.903%	878,060	-0.865%
2026-03-12	42.7800	43.8950	42.1600	43.1800	-1.685%	900,156	-1.760%
2026-03-11	44.2800	44.7800	43.3500	43.9200	-1.170%	634,562	-3.415%
2026-03-10	44.8900	45.5900	44.1000	44.4400	-1.179%	2,139,145	-4.545%
2026-03-09	45.2400	45.3200	43.1000	44.9700	+0.469%	812,837	-5.670%
2026-03-06	44.9800	45.0500	43.6000	44.7600	-3.763%	1,007,113	-5.228%
2026-03-05	46.4800	46.8600	45.9450	46.5100	-1.629%	667,458	-8.794%
2026-03-04	47.4500	47.6600	46.8700	47.2800	-0.127%	737,717	-10.279%
2026-03-03	46.7100	47.6100	45.4334	47.3400	+0.233%	699,321	-10.393%
2026-03-02	45.7500	47.9200	45.5000	47.2300	+1.135%	836,088	-10.184%
2026-02-27	48.3100	48.3750	46.0200	46.7000	-5.618%	1,699,589	-9.165%
2026-02-26	48.8100	49.5950	48.4150	49.4800	+1.832%	638,385	-14.268%
2026-02-25	48.1000	48.6850	47.7550	48.5900	+1.674%	645,160	-12.698%
2026-02-24	48.0200	48.5500	47.5000	47.7900	-0.830%	600,805	-11.237%
2026-02-23	49.9400	50.1200	47.3800	48.1900	-3.755%	1,006,645	-11.973%
2026-02-20	48.9200	50.2400	48.0950	50.0700	+2.205%	803,431	-15.279%
2026-02-19	48.6400	49.0100	48.3500	48.9900	-0.082%	507,934	-13.411%
2026-02-18	49.4700	50.3200	48.8200	49.0300	-0.244%	491,156	-13.482%
2026-02-17	49.1400	49.7300	48.7300	49.1500	+0.862%	467,374	-13.693%
2026-02-13	48.1100	49.1100	47.5500	48.7300	+0.869%	480,328	-12.949%
2026-02-12	49.7800	49.7800	47.6300	48.3100	-1.988%	646,200	-12.192%
2026-02-11	50.3900	50.6600	49.1200	49.2900	-1.123%	538,143	-13.938%
2026-02-10	50.5600	50.8900	49.2500	49.8500	-1.482%	557,146	-14.905%
2026-02-09	50.7300	51.2050	50.3500	50.6000	-0.648%	749,773	-16.166%
2026-02-06	50.9100	51.3800	50.6600	50.9300	+1.414%	561,667	-16.709%
2026-02-05	50.3900	51.1000	49.5500	50.2200	-0.535%	1,051,065	-15.532%
2026-02-04	50.7700	51.9650	50.4600	50.4900	+0.159%	1,749,325	-15.983%
2026-02-03	48.2100	50.4700	47.8100	50.4100	+5.087%	2,129,827	-15.850%
2026-02-02	47.1800	48.4700	46.9850	47.9700	+1.053%	809,662	-11.570%
2026-01-30	47.4200	47.9600	46.9900	47.4700	-0.315%	841,039	-10.638%
2026-01-29	47.1500	47.7400	46.7700	47.6200	+1.449%	850,567	-10.920%
2026-01-28	47.5400	47.9300	46.9200	46.9400	-1.407%	1,042,087	-9.629%
2026-01-27	47.7200	47.9400	47.2600	47.6100	+0.210%	739,600	-10.901%
2026-01-26	47.5800	48.3300	47.2500	47.5100	-0.273%	1,295,097	-10.714%
2026-01-23	50.0700	50.3400	47.5100	47.6400	-5.156%	1,365,032	-10.957%
2026-01-22	51.0400	52.1100	50.0800	50.2300	-0.238%	2,038,549	-15.548%
2026-01-21	48.7000	51.3300	47.7501	50.3500	+8.536%	2,155,342	-15.750%
2026-01-20	46.1500	46.6700	45.8901	46.3900	-1.466%	939,040	-8.558%
2026-01-16	46.7200	47.1550	46.3400	47.0800	+0.835%	890,928	-9.898%
2026-01-15	45.6200	46.9700	45.1050	46.6900	+3.296%	887,259	-9.145%
2026-01-14	44.2900	45.6400	44.1300	45.2000	+1.733%	1,253,897	-6.150%
2026-01-13	44.6100	44.9700	44.2950	44.4300	-0.045%	1,179,998	-4.524%
2026-01-12	44.7800	45.2200	44.3600	44.4500	-2.071%	769,091	-4.567%
2026-01-09	45.3900	45.8700	45.0000	45.3900	-0.678%	789,136	-6.543%
2026-01-08	45.0100	46.3540	44.7300	45.7000	+1.061%	1,012,406	-7.177%
2026-01-07	45.4200	45.5250	44.8600	45.2200	-0.637%	583,730	-6.192%
2026-01-06	45.0200	45.7100	44.7200	45.5100	+0.575%	713,849	-6.790%
2026-01-05	44.6300	46.0000	44.4200	45.2500	+1.095%	792,877	-6.254%
2026-01-02	44.5100	45.0600	43.8700	44.7600	+0.426%	522,246	-5.228%
2025-12-31	45.0800	45.0800	44.4300	44.5700	-0.112%	444,195	-4.824%
2025-12-30	44.9700	45.1500	44.5750	44.6200	-0.601%	441,391	-4.931%
2025-12-29	45.4700	45.6500	44.8650	44.8900	-1.036%	362,880	-5.502%
2025-12-26	45.1600	45.5900	44.9700	45.3600	+0.310%	392,423	-6.481%
2025-12-24	44.9600	45.3600	44.9100	45.2200	+0.311%	271,300	-6.192%
2025-12-23	45.6400	45.7100	45.0500	45.0800	-1.097%	584,486	-5.901%
2025-12-22	45.5300	45.9500	45.4400	45.5800	+0.618%	474,561	-6.933%
2025-12-19	45.3600	45.9200	45.0300	45.3000	-0.396%	1,736,886	-6.358%
2025-12-18	46.1900	46.3300	45.4500	45.4800	-0.285%	682,925	-6.728%
2025-12-17	45.5500	46.0700	45.3300	45.6100	+0.110%	969,389	-6.994%
2025-12-16	46.0700	46.2200	45.5200	45.5600	-0.697%	854,828	-6.892%
2025-12-15	46.6400	46.9200	45.7100	45.8800	-0.261%	1,059,879	-7.541%
2025-12-12	46.5500	46.5600	45.4600	46.0000	-0.584%	1,056,744	-7.783%
2025-12-11	45.4800	46.5000	45.3300	46.2700	+1.159%	1,164,807	-8.321%
2025-12-10	44.9100	46.1550	44.7100	45.7400	+1.644%	1,150,125	-7.258%
2025-12-09	45.0700	45.9400	44.9300	45.0000	-0.266%	571,449	-5.733%
2025-12-08	45.0900	45.5600	44.8200	45.1200	+0.940%	811,060	-5.984%
2025-12-05	44.2500	45.0750	44.0850	44.7000	+0.449%	987,575	-5.101%
2025-12-04	44.4700	44.7650	44.3650	44.5000	-0.135%	962,629	-4.674%
2025-12-03	44.1500	45.1069	44.1000	44.5600	+1.227%	931,530	-4.803%
2025-12-02	44.3900	44.7300	43.8350	44.0200	-0.856%	869,005	-3.635%
2025-12-01	44.2900	44.6850	43.6000	44.4000	+2.754%	1,188,933	-4.459%
2025-11-28	43.2800	43.3900	42.8815	43.2100	-0.185%	335,570	-1.828%
2025-11-26	43.1400	43.7950	43.1400	43.2900	-0.092%	926,054	-2.010%
2025-11-25	41.9900	43.8200	41.9900	43.3300	+4.209%	1,561,725	-2.100%
2025-11-24	41.3800	41.9200	41.2200	41.5800	+0.241%	1,996,565	+2.020%
2025-11-21	40.2800	42.0400	40.0800	41.4800	+3.441%	950,539	+2.266%
2025-11-20	40.2200	40.9800	39.7500	40.1000	+0.653%	1,769,002	+5.786%
2025-11-19	39.0600	39.8800	38.7050	39.8400	+2.311%	1,243,309	+6.476%
2025-11-18	38.0900	39.2500	38.0101	38.9400	+1.698%	776,246	+8.937%
2025-11-17	39.5200	39.7500	38.1350	38.2900	-3.503%	771,965	+10.786%
2025-11-14	39.1200	39.8100	38.8300	39.6800	+0.253%	561,253	+6.905%
2025-11-13	39.7400	40.2550	39.4100	39.5800	-1.050%	670,691	+7.175%
2025-11-12	40.6400	41.0050	40.0000	40.0000	-1.088%	847,389	+6.050%
2025-11-11	40.5300	40.7600	40.1300	40.4400	-0.099%	986,625	+4.896%
2025-11-10	40.2300	40.8000	39.9800	40.4800	+0.546%	546,401	+4.792%
2025-11-07	39.7900	40.3800	39.5100	40.2600	+0.249%	1,040,066	+5.365%
2025-11-06	40.1100	40.7050	39.7000	40.1600	-0.668%	994,425	+5.627%
2025-11-05	40.2700	41.0750	40.1655	40.4300	+0.647%	899,219	+4.922%
2025-11-04	40.1900	40.8800	39.7900	40.1700	-1.229%	915,906	+5.601%
2025-11-03	39.7100	40.6800	39.2100	40.6700	+1.472%	1,013,034	+4.303%
2025-10-31	39.5000	40.2200	38.9000	40.0800	+0.552%	1,074,775	+5.838%
2025-10-30	40.0600	41.4000	39.7200	39.8600	-1.116%	1,239,667	+6.422%
2025-10-29	39.3700	40.6350	39.3700	40.3100	+1.332%	1,895,581	+5.234%
2025-10-28	38.8300	40.9900	38.6900	39.7800	+2.052%	1,927,111	+6.637%
2025-10-27	38.2600	39.5000	38.2600	38.9800	+2.850%	1,136,899	+8.825%
2025-10-24	37.3600	38.2100	37.2850	37.9000	+2.738%	911,311	+11.926%
2025-10-23	37.1600	37.5300	36.7100	36.8900	-1.522%	924,043	+14.991%
2025-10-22	36.4700	38.1700	36.0500	37.4600	+1.683%	1,552,180	+13.241%
2025-10-21	36.7300	37.2350	36.5000	36.8400	-0.217%	777,210	+15.147%
2025-10-20	36.4800	37.0200	36.2850	36.9200	+1.904%	901,680	+14.897%
2025-10-17	35.8700	36.3200	35.4200	36.2300	+2.460%	1,635,078	+17.085%
2025-10-16	38.6000	38.7500	35.1000	35.3600	-9.264%	2,243,176	+19.966%
2025-10-15	39.9200	39.9800	38.4000	38.9700	-1.765%	1,178,509	+8.853%
2025-10-14	38.2700	39.8450	38.2350	39.6700	+2.745%	939,879	+6.932%
2025-10-13	38.4300	38.7200	37.8600	38.6100	+2.495%	1,143,289	+9.868%
2025-10-10	39.9300	40.3100	37.6100	37.6700	-5.872%	1,113,919	+12.610%
2025-10-09	40.2000	40.5000	39.5350	40.0200	0.000%	1,362,044	+5.997%
2025-10-08	39.9100	40.1700	39.1400	40.0200	+0.276%	1,982,310	+5.997%
2025-10-07	38.9800	39.9800	38.7800	39.9100	+2.649%	1,577,077	+6.289%
2025-10-06	38.6200	40.3950	38.4200	38.8800	+1.382%	1,768,670	+9.105%
2025-10-03	38.2400	38.6450	38.0600	38.3500	+0.762%	810,457	+10.613%
2025-10-02	37.8400	38.1450	37.3800	38.0600	+0.343%	859,872	+11.456%
2025-10-01	37.8200	38.0600	37.3600	37.9300	-0.603%	779,586	+11.838%
2025-09-30	38.2700	38.5400	37.4800	38.1600	-0.105%	504,202	+11.164%
2025-09-29	38.7500	38.7500	37.7100	38.2000	-1.011%	568,914	+11.047%
2025-09-26	38.2200	38.6300	37.8950	38.5900	+1.366%	766,242	+9.925%
2025-09-25	38.3600	38.3600	37.6900	38.0700	-0.782%	751,050	+11.426%
2025-09-24	38.1600	38.7650	38.1400	38.3700	+0.026%	1,012,210	+10.555%
2025-09-23	38.3000	39.0400	38.1500	38.3600	+0.366%	527,686	+10.584%
2025-09-22	38.8200	38.8200	37.8750	38.2200	-1.950%	899,349	+10.989%
2025-09-19	39.5700	39.5700	38.4900	38.9800	-1.291%	2,106,151	+8.825%
2025-09-18	38.3900	39.6000	38.0350	39.4900	+3.512%	873,642	+7.420%
2025-09-17	37.9100	39.0250	37.7100	38.1500	+0.633%	1,184,271	+11.193%
2025-09-16	38.2700	38.2700	37.3650	37.9100	-0.967%	800,272	+11.897%
2025-09-15	39.3800	39.4400	38.1950	38.2800	-2.645%	1,031,450	+10.815%
2025-09-12	39.0800	39.5850	38.7050	39.3200	+0.051%	932,303	+7.884%
2025-09-11	38.5500	39.4300	38.4350	39.3000	+1.787%	806,833	+7.939%
2025-09-10	38.7400	39.0600	38.4600	38.6100	+0.468%	491,095	+9.868%
2025-09-09	38.7000	38.9050	38.2000	38.4300	-0.621%	492,504	+10.383%
2025-09-08	38.9500	39.1000	38.2000	38.6700	-0.795%	562,904	+9.697%
2025-09-05	39.5600	39.8600	38.7000	38.9800	-1.116%	364,841	+8.825%
2025-09-04	39.1100	39.4200	38.6200	39.4200	+1.519%	398,252	+7.610%
2025-09-03	38.7500	39.2800	38.4300	38.8300	+0.232%	505,819	+9.245%
2025-09-02	38.6300	38.8290	38.2900	38.7400	-1.148%	442,695	+9.499%
2025-08-29	39.2300	39.5500	38.9200	39.1900	+0.153%	618,578	+8.242%
2025-08-28	39.5400	39.5400	38.7500	39.1300	-0.204%	581,866	+8.408%
2025-08-27	38.8000	39.4100	38.8000	39.2100	+0.668%	389,966	+8.187%
2025-08-26	38.4400	39.2500	38.1984	38.9500	+1.038%	611,531	+8.909%
2025-08-25	38.5700	38.8400	38.4350	38.5500	-0.593%	365,308	+10.039%
2025-08-22	37.1700	39.1100	37.0150	38.7800	+5.209%	842,171	+9.386%
2025-08-21	37.0100	37.2500	36.7200	36.8600	-1.180%	562,148	+15.084%
2025-08-20	37.1300	37.3600	36.8200	37.3000	+0.296%	443,295	+13.727%
2025-08-19	37.3400	37.7900	36.9900	37.1900	-0.482%	499,600	+14.063%
2025-08-18	37.3200	37.5400	37.0400	37.3700	-0.320%	576,800	+13.514%
2025-08-15	38.4200	38.4200	37.4600	37.4900	-2.013%	1,395,444	+13.150%
2025-08-14	37.5100	38.2850	37.1600	38.2600	+0.631%	531,942	+10.873%
2025-08-13	37.4900	38.0800	37.1300	38.0200	+2.122%	626,608	+11.573%
2025-08-12	36.0600	37.2900	35.9400	37.2300	+4.403%	675,644	+13.940%
2025-08-11	36.0200	36.1150	35.6000	35.6600	-1.082%	551,943	+18.957%
2025-08-08	36.2700	36.2700	35.4200	36.0500	+1.179%	475,847	+17.670%
2025-08-07	36.1800	36.2500	35.3400	35.6300	-0.056%	748,359	+19.057%
2025-08-06	35.8800	35.9700	35.3850	35.6500	-0.419%	745,485	+18.990%
2025-08-05	36.0100	36.0400	34.9100	35.8000	0.000%	717,852	+18.492%
2025-08-04	35.6300	36.0500	35.4250	35.8000	+0.140%	771,846	+18.492%
2025-08-01	35.5500	35.7799	34.7900	35.7500	-1.974%	982,354	+18.657%
2025-07-31	36.4300	36.6801	36.0201	36.4700	-0.708%	780,477	+16.315%
2025-07-30	37.5600	37.7000	36.4500	36.7300	-2.650%	732,811	+15.491%
2025-07-29	38.5000	38.5000	37.5500	37.7300	-1.153%	618,361	+12.430%
2025-07-28	38.3000	38.4050	37.8600	38.1700	-0.754%	516,346	+11.134%
2025-07-25	38.7900	38.9775	38.1750	38.4600	-0.902%	716,011	+10.296%
2025-07-24	39.5200	39.5200	38.4800	38.8100	-1.871%	1,050,522	+9.302%
2025-07-23	39.1100	39.6200	37.8650	39.5500	+2.144%	1,987,812	+7.257%
2025-07-22	37.7900	39.1200	37.5900	38.7200	+2.407%	1,372,968	+9.556%
2025-07-21	38.0800	38.5450	37.7900	37.8100	-0.474%	642,981	+12.193%
2025-07-18	38.0300	38.3300	37.5800	37.9900	+0.158%	826,869	+11.661%
2025-07-17	36.7900	37.9850	36.7900	37.9300	+2.514%	703,204	+11.838%
2025-07-16	36.6800	37.0050	36.0200	37.0000	+1.816%	888,314	+14.649%
2025-07-15	37.4900	37.6800	36.3100	36.3400	-3.633%	933,893	+16.731%
2025-07-14	37.1300	37.7400	37.0200	37.7100	+1.181%	671,567	+12.490%
2025-07-11	37.2900	37.4800	36.9300	37.2700	-1.402%	654,725	+13.818%
2025-07-10	37.4600	38.1300	37.3400	37.8000	+0.908%	879,194	+12.222%
2025-07-09	37.9000	38.0300	37.2500	37.4600	-0.187%	691,686	+13.241%
2025-07-08	37.4900	38.0100	37.3650	37.5300	+0.725%	582,975	+13.030%
2025-07-07	37.6400	38.2300	37.2000	37.2600	-2.050%	724,774	+13.849%
2025-07-03	37.6000	38.3600	37.6000	38.0400	+1.143%	530,500	+11.514%
2025-07-02	37.2500	37.7200	36.7600	37.6100	+2.146%	739,680	+12.789%
2025-07-01	35.2700	37.2100	35.1600	36.8200	+3.456%	785,392	+15.209%
2025-06-30	35.9000	36.0600	35.5900	35.5900	-0.140%	580,176	+19.191%
2025-06-27	35.7300	36.0600	35.3900	35.6400	+0.366%	1,342,507	+19.024%
2025-06-26	35.0400	35.6300	34.8600	35.5100	+2.393%	833,801	+19.459%
2025-06-25	34.8900	34.9400	34.5000	34.6800	-0.773%	663,853	+22.318%
2025-06-24	34.9800	35.4200	34.7800	34.9500	+1.304%	1,229,969	+21.373%
2025-06-23	33.5700	34.5100	33.3250	34.5000	+2.101%	960,860	+22.957%
2025-06-20	33.9900	34.1500	33.5900	33.7900	+0.089%	1,628,431	+25.540%
2025-06-18	33.4900	33.9800	33.4500	33.7600	+0.596%	1,257,401	+25.652%
2025-06-17	33.7600	34.1800	33.3800	33.5600	-1.236%	808,365	+26.400%
2025-06-16	34.2900	34.5200	33.8300	33.9800	+0.681%	852,514	+24.838%
2025-06-13	34.1900	34.4400	33.6400	33.7500	-2.794%	567,853	+25.689%
2025-06-12	34.6500	34.7900	34.1900	34.7200	-0.459%	443,229	+22.177%
2025-06-11	35.6500	35.7600	34.8450	34.8800	-1.580%	492,793	+21.617%
2025-06-10	34.8800	35.6700	34.6900	35.4400	+1.722%	740,172	+19.695%
2025-06-09	34.5200	35.2800	34.4000	34.8400	+1.279%	633,440	+21.757%
2025-06-06	34.6200	34.6200	33.9200	34.4000	+2.259%	670,576	+23.314%
2025-06-05	33.6600	33.8500	33.3800	33.6400	-0.059%	530,972	+26.100%
2025-06-04	34.1800	34.4700	33.6600	33.6600	-1.894%	601,200	+26.025%
2025-06-03	33.7300	34.5800	33.4900	34.3100	+1.780%	646,668	+23.637%
2025-06-02	33.7800	33.8200	33.0600	33.7100	-0.795%	696,451	+25.838%
2025-05-30	34.1100	34.2400	33.6800	33.9800	-1.163%	1,066,177	+24.838%
2025-05-29	34.2600	34.4000	33.8700	34.3800	+0.910%	625,064	+23.386%
2025-05-28	34.8900	34.9500	34.0500	34.0700	-2.629%	822,723	+24.508%
2025-05-27	35.0400	35.0400	34.4300	34.9900	+1.303%	817,308	+21.235%
2025-05-23	33.4400	34.6600	33.4400	34.5400	+0.319%	548,596	+22.814%
2025-05-22	34.0800	34.7700	33.9800	34.4300	+0.408%	483,108	+23.207%
2025-05-21	35.1600	35.3800	34.2800	34.2900	-4.405%	496,338	+23.710%
2025-05-20	36.0400	36.0450	35.7400	35.8700	-0.610%	464,206	+18.260%
2025-05-19	35.8200	36.1750	35.6300	36.0900	-0.661%	768,335	+17.539%
2025-05-16	36.2600	36.5100	35.9300	36.3300	+0.110%	728,485	+16.763%
2025-05-15	35.6900	36.3200	35.6900	36.2900	+0.946%	664,726	+16.892%
2025-05-14	35.7200	36.1900	35.4350	35.9500	+0.419%	1,507,473	+17.997%
2025-05-13	35.8500	36.0600	35.4150	35.8000	+0.534%	787,931	+18.492%
2025-05-12	35.8300	36.2400	35.4600	35.6100	+5.199%	1,141,438	+19.124%
2025-05-09	34.2200	34.5800	33.7300	33.8500	-1.542%	1,042,838	+25.318%
2025-05-08	33.6600	34.8000	33.4300	34.3800	+3.804%	1,200,797	+23.386%
2025-05-07	33.6600	33.8700	33.0500	33.1200	-0.541%	456,242	+28.080%
2025-05-06	33.1400	33.6737	32.9700	33.3000	-0.981%	542,122	+27.387%
2025-05-05	33.2600	34.1000	33.2600	33.6300	-0.503%	489,039	+26.137%
2025-05-02	33.9300	34.0300	33.3100	33.8000	+1.746%	686,235	+25.503%
2025-05-01	32.8900	33.4500	32.3404	33.2200	+1.559%	738,224	+27.694%
2025-04-30	32.2600	32.9200	32.2000	32.7100	-1.417%	866,558	+29.685%
2025-04-29	32.5400	33.2000	31.8650	33.1800	+0.882%	1,061,476	+27.848%
2025-04-28	32.0600	33.8000	31.3450	32.8900	-2.200%	1,520,217	+28.975%
2025-04-25	33.2900	33.7400	33.1950	33.6300	-0.119%	1,253,929	+26.137%
2025-04-24	32.8300	33.9400	32.6600	33.6700	+2.030%	1,113,167	+25.988%
2025-04-23	33.0100	33.9500	32.6400	33.0000	+3.546%	1,058,208	+28.545%
2025-04-22	31.0200	31.8800	30.8900	31.8700	+4.014%	1,082,392	+33.103%
2025-04-21	30.9900	31.1400	30.2900	30.6400	-2.327%	1,010,843	+38.446%
2025-04-17	31.0600	31.4834	30.5400	31.3700	+1.785%	1,208,689	+35.225%
2025-04-16	30.2800	30.9000	30.2800	30.8200	+1.082%	1,012,277	+37.638%
2025-04-15	30.1000	30.8900	30.0300	30.4900	+1.532%	890,475	+39.128%
2025-04-14	30.2400	30.3700	29.1300	30.0300	+1.282%	887,475	+41.259%
2025-04-11	28.9000	29.9000	28.4850	29.6500	-0.570%	890,877	+43.069%

document.getElementById("RjsFvG").onerror = function(){this.style.display='none';}; .dark-mode .F4C6Hq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F4C6Hq{ color: #333333; background-color: white; border: 2px solid #333333; }BKUBankunited, Inc.stock NYSE

BKU
Bankunited, Inc.
stock NYSE