BankUnited, Inc. (BKU)

33.49

+1.62

+(5.10%)

As of 10:08:22 AM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 23, 2025	33.01	33.95	32.85	33.49	33.49	96,660
Apr 22, 2025	31.02	31.88	30.89	31.87	31.87	1,050,400
Apr 21, 2025	30.99	31.14	30.29	30.64	30.64	1,010,800
Apr 17, 2025	31.06	31.48	30.54	31.37	31.37	1,208,700
Apr 16, 2025	30.28	30.90	30.28	30.82	30.82	1,012,300
Apr 15, 2025	30.10	30.89	30.03	30.49	30.49	890,500
Apr 14, 2025	30.24	30.37	29.13	30.03	30.03	887,500
Apr 11, 2025	0.31 Dividend
Apr 11, 2025	28.90	29.90	28.49	29.65	29.65	890,900
Apr 10, 2025	31.38	31.38	29.08	29.82	29.51	847,100
Apr 9, 2025	28.88	32.92	28.59	32.37	32.03	1,704,900
Apr 8, 2025	30.90	31.68	28.94	29.48	29.17	932,300
Apr 7, 2025	28.90	31.34	28.21	29.83	29.52	1,196,600
Apr 4, 2025	29.19	29.81	28.23	29.78	29.47	1,622,500
Apr 3, 2025	32.45	32.74	30.80	30.85	30.53	1,395,500
Apr 2, 2025	33.58	34.57	33.56	34.50	34.14	613,300
Apr 1, 2025	34.04	34.23	33.49	34.03	33.68	925,400
Mar 31, 2025	33.44	34.55	33.43	34.44	34.08	843,900
Mar 28, 2025	34.93	35.23	33.83	34.12	33.77	456,600
Mar 27, 2025	35.67	35.67	34.97	35.19	34.82	385,500
Mar 26, 2025	35.74	36.40	35.27	35.47	35.10	455,000
Mar 25, 2025	35.70	36.08	35.56	35.56	35.19	484,000
Mar 24, 2025	35.25	35.89	35.10	35.74	35.37	594,900
Mar 21, 2025	34.55	34.92	34.23	34.68	34.32	1,655,200
Mar 20, 2025	34.26	35.26	34.26	34.64	34.28	658,200
Mar 19, 2025	34.49	35.32	34.30	34.83	34.47	570,200
Mar 18, 2025	34.17	34.66	34.11	34.44	34.08	668,600
Mar 17, 2025	34.19	34.60	33.82	34.34	33.98	1,240,000
Mar 14, 2025	33.88	34.48	33.49	34.45	34.09	989,500
Mar 13, 2025	33.50	33.58	32.65	32.97	32.63	853,400
Mar 12, 2025	32.94	33.77	32.61	33.34	32.99	1,023,000
Mar 11, 2025	31.98	32.94	31.56	32.45	32.11	1,425,900
Mar 10, 2025	32.30	32.76	30.98	31.36	31.03	1,488,200
Mar 7, 2025	33.63	33.70	32.26	33.05	32.71	1,317,200
Mar 6, 2025	34.43	34.55	33.54	33.85	33.50	769,700
Mar 5, 2025	35.18	35.55	34.34	34.81	34.45	898,600
Mar 4, 2025	36.70	36.70	34.76	35.10	34.74	776,100
Mar 3, 2025	37.66	38.10	36.63	37.24	36.85	985,300
Feb 28, 2025	37.43	37.96	37.08	37.58	37.19	708,600
Feb 27, 2025	37.18	37.68	37.09	37.24	36.85	649,800
Feb 26, 2025	37.28	37.78	36.82	37.18	36.79	794,900
Feb 25, 2025	37.69	37.89	37.12	37.22	36.83	503,100
Feb 24, 2025	38.41	38.41	37.31	37.32	36.93	634,200
Feb 21, 2025	39.94	39.94	37.74	37.91	37.52	1,157,600
Feb 20, 2025	39.90	40.23	38.95	39.45	39.04	636,800
Feb 19, 2025	39.99	40.44	39.90	40.08	39.66	551,000
Feb 18, 2025	40.62	41.01	40.38	40.55	40.13	480,900
Feb 14, 2025	40.47	41.13	40.38	40.66	40.24	358,300
Feb 13, 2025	40.35	40.43	39.83	40.38	39.96	615,100
Feb 12, 2025	40.41	40.71	40.09	40.21	39.79	639,700
Feb 11, 2025	40.10	41.28	40.10	41.14	40.71	473,800
Feb 10, 2025	40.68	41.00	40.25	40.33	39.91	539,700
Feb 7, 2025	41.14	41.22	40.18	40.78	40.36	516,100
Feb 6, 2025	40.93	41.31	40.43	41.22	40.79	562,200
Feb 5, 2025	40.93	40.93	40.06	40.79	40.37	535,400
Feb 4, 2025	39.78	40.80	39.74	40.57	40.15	854,800
Feb 3, 2025	39.91	40.64	39.53	39.81	39.40	404,800
Jan 31, 2025	41.52	41.89	40.78	41.11	40.68	603,200
Jan 30, 2025	41.37	41.93	41.17	41.63	41.20	645,500
Jan 29, 2025	40.59	41.49	40.52	40.80	40.38	644,300
Jan 28, 2025	40.60	41.14	40.37	40.83	40.41	861,200
Jan 27, 2025	41.22	42.19	40.60	40.74	40.32	1,300,000
Jan 24, 2025	39.59	41.12	39.46	40.83	40.41	1,106,700
Jan 23, 2025	40.03	40.23	39.65	39.91	39.50	794,000
Jan 22, 2025	40.24	41.10	39.23	39.59	39.18	1,083,300
Jan 21, 2025	40.06	40.91	39.85	40.13	39.71	1,059,800
Jan 17, 2025	39.80	40.08	39.45	39.82	39.41	511,700
Jan 16, 2025	39.46	39.84	39.04	39.37	38.96	840,400
Jan 15, 2025	40.64	40.85	39.50	39.83	39.42	1,105,700
Jan 14, 2025	37.99	38.72	37.53	38.65	38.25	842,800
Jan 13, 2025	36.39	37.37	36.39	37.36	36.97	784,200
Jan 10, 2025	0.29 Dividend
Jan 10, 2025	37.42	37.75	36.30	36.87	36.49	799,500
Jan 8, 2025	38.19	38.65	37.73	38.57	37.88	539,400
Jan 7, 2025	39.05	39.31	37.82	38.30	37.62	770,300
Jan 6, 2025	38.87	39.91	38.63	38.91	38.22	716,800
Jan 3, 2025	38.05	38.81	37.56	38.74	38.05	680,200
Jan 2, 2025	38.42	38.77	37.78	37.92	37.24	1,231,100
Dec 31, 2024	38.34	38.66	38.01	38.17	37.49	386,600
Dec 30, 2024	38.13	38.57	37.97	38.29	37.61	495,400
Dec 27, 2024	38.37	38.71	37.84	38.41	37.72	467,900
Dec 26, 2024	38.25	38.83	38.13	38.80	38.11	275,400
Dec 24, 2024	38.31	38.61	38.09	38.61	37.92	165,800
Dec 23, 2024	37.88	38.46	37.58	38.38	37.70	712,500
Dec 20, 2024	37.05	38.76	37.05	38.10	37.42	2,067,300
Dec 19, 2024	38.20	38.66	37.19	37.41	36.74	589,500
Dec 18, 2024	40.03	40.35	37.33	37.64	36.97	825,800
Dec 17, 2024	40.44	40.77	39.44	39.72	39.01	502,200
Dec 16, 2024	40.64	40.84	40.04	40.82	40.09	491,600
Dec 13, 2024	40.67	40.89	40.35	40.55	39.83	510,400
Dec 12, 2024	41.06	41.54	40.63	40.67	39.94	460,200
Dec 11, 2024	41.71	41.84	41.22	41.24	40.50	550,400
Dec 10, 2024	41.74	42.04	40.96	41.18	40.45	529,100
Dec 9, 2024	41.84	42.02	41.25	41.47	40.73	663,400
Dec 6, 2024	42.05	42.05	41.13	41.70	40.96	303,300
Dec 5, 2024	41.83	42.08	41.42	41.46	40.72	408,400
Dec 4, 2024	41.28	41.70	40.99	41.52	40.78	683,500
Dec 3, 2024	41.55	41.92	41.09	41.13	40.40	578,300
Dec 2, 2024	42.45	42.45	41.47	41.54	40.80	571,900
Nov 29, 2024	42.82	42.82	41.84	42.07	41.32	298,700
Nov 27, 2024	43.11	43.34	42.17	42.36	41.60	487,700
Nov 26, 2024	42.89	43.35	42.52	42.68	41.92	575,500
Nov 25, 2024	43.45	44.45	43.15	43.20	42.43	901,500
Nov 22, 2024	42.00	42.83	41.95	42.72	41.96	669,400
Nov 21, 2024	41.28	42.22	40.95	41.80	41.05	616,700
Nov 20, 2024	41.45	41.72	40.80	41.00	40.27	1,051,500
Nov 19, 2024	40.54	41.62	40.54	41.46	40.72	903,400
Nov 18, 2024	40.83	41.16	40.50	41.14	40.41	651,700
Nov 15, 2024	40.96	41.10	40.18	40.71	39.98	972,700
Nov 14, 2024	40.62	40.68	39.99	40.67	39.94	612,400
Nov 13, 2024	40.73	41.65	40.15	40.30	39.58	1,667,700
Nov 12, 2024	40.15	40.90	39.63	39.78	39.07	605,600
Nov 11, 2024	39.75	41.32	39.70	40.56	39.84	822,900
Nov 8, 2024	38.80	39.37	38.24	38.97	38.27	618,800
Nov 7, 2024	39.88	40.00	38.36	38.57	37.88	1,024,400
Nov 6, 2024	38.54	40.44	38.28	40.43	39.71	2,644,300
Nov 5, 2024	34.83	35.43	34.71	35.09	34.46	579,800
Nov 4, 2024	35.07	35.27	34.20	34.66	34.04	622,500
Nov 1, 2024	35.59	35.98	35.22	35.40	34.77	768,200
Oct 31, 2024	35.71	35.87	35.33	35.34	34.71	588,700
Oct 30, 2024	35.32	36.74	35.32	35.72	35.08	504,500
Oct 29, 2024	35.50	35.71	35.19	35.51	34.88	518,600
Oct 28, 2024	35.19	36.01	34.95	35.83	35.19	935,300
Oct 25, 2024	35.60	35.88	34.57	34.59	33.97	1,036,700
Oct 24, 2024	35.19	35.47	34.48	35.41	34.78	801,400
Oct 23, 2024	34.60	35.22	34.60	34.89	34.27	925,900
Oct 22, 2024	35.28	35.66	33.78	35.02	34.40	1,267,800
Oct 21, 2024	36.78	37.01	35.01	35.13	34.50	953,800
Oct 18, 2024	37.82	37.82	36.88	37.06	36.40	744,800
Oct 17, 2024	37.36	38.00	37.15	37.80	37.13	913,100
Oct 16, 2024	37.73	38.19	37.42	37.54	36.87	620,500
Oct 15, 2024	36.95	38.10	36.75	37.23	36.57	1,027,700
Oct 14, 2024	36.50	37.12	36.24	36.80	36.14	723,600
Oct 11, 2024	0.29 Dividend
Oct 11, 2024	35.77	36.95	35.74	36.58	35.93	734,300
Oct 10, 2024	35.04	35.86	34.94	35.77	34.85	966,600
Oct 9, 2024	34.81	35.76	34.62	35.40	34.49	845,000
Oct 8, 2024	35.46	35.58	34.85	34.88	33.98	700,100
Oct 7, 2024	35.46	35.67	34.98	35.28	34.37	883,600
Oct 4, 2024	35.68	36.04	35.33	35.70	34.78	917,900
Oct 3, 2024	34.54	35.01	34.24	34.88	33.98	1,861,300
Oct 2, 2024	35.10	35.63	34.67	34.74	33.84	467,000
Oct 1, 2024	35.98	36.24	34.69	35.24	34.33	942,300
Sep 30, 2024	35.43	36.52	35.43	36.44	35.50	641,500
Sep 27, 2024	36.24	36.24	35.36	35.56	34.64	531,800
Sep 26, 2024	36.11	36.11	35.53	35.70	34.78	611,000
Sep 25, 2024	36.24	36.31	35.24	35.28	34.37	626,700
Sep 24, 2024	36.46	36.80	35.87	36.31	35.37	723,400
Sep 23, 2024	36.95	37.11	36.38	36.39	35.45	764,400
Sep 20, 2024	37.41	37.86	36.63	36.67	35.72	2,609,200
Sep 19, 2024	37.92	38.11	37.10	37.66	36.69	920,100
Sep 18, 2024	36.89	38.26	36.22	36.92	35.97	1,061,400
Sep 17, 2024	36.93	37.74	36.60	36.97	36.02	768,100
Sep 16, 2024	36.19	36.73	35.80	36.39	35.45	604,500
Sep 13, 2024	35.27	36.06	35.25	36.03	35.10	596,100
Sep 12, 2024	34.99	35.23	34.33	34.72	33.82	903,000
Sep 11, 2024	35.20	35.22	33.92	34.89	33.99	686,600
Sep 10, 2024	36.20	36.51	35.06	35.79	34.87	525,700
Sep 9, 2024	35.79	36.37	35.63	36.13	35.20	521,700
Sep 6, 2024	36.99	37.21	35.74	35.81	34.89	650,700
Sep 5, 2024	37.83	37.83	36.71	36.75	35.80	568,100
Sep 4, 2024	37.65	38.19	37.05	37.36	36.40	608,000
Sep 3, 2024	37.91	38.65	37.70	37.89	36.91	452,200
Aug 30, 2024	38.20	38.51	37.75	38.43	37.44	508,900
Aug 29, 2024	38.57	38.57	37.87	38.13	37.15	425,900
Aug 28, 2024	37.93	38.55	37.74	38.24	37.25	396,700
Aug 27, 2024	37.99	38.42	37.69	38.07	37.09	414,400
Aug 26, 2024	39.00	39.37	38.41	38.49	37.50	420,500
Aug 23, 2024	36.92	39.17	36.86	38.64	37.64	625,300
Aug 22, 2024	36.53	37.34	36.53	36.63	35.68	395,300
Aug 21, 2024	36.67	36.72	36.07	36.43	35.49	274,400
Aug 20, 2024	36.84	36.84	36.17	36.28	35.34	364,100
Aug 19, 2024	36.63	37.20	36.52	37.10	36.14	494,400
Aug 16, 2024	36.33	37.24	36.20	36.66	35.71	341,600
Aug 15, 2024	35.92	36.89	35.92	36.35	35.41	683,000
Aug 14, 2024	35.50	35.60	34.91	35.02	34.12	644,800
Aug 13, 2024	34.84	35.41	34.32	35.31	34.40	657,500
Aug 12, 2024	35.16	35.77	34.29	34.45	33.56	536,200
Aug 9, 2024	34.68	34.87	34.28	34.79	33.89	521,000
Aug 8, 2024	34.63	34.80	34.05	34.70	33.80	1,190,600
Aug 7, 2024	34.80	35.06	33.83	34.10	33.22	478,000
Aug 6, 2024	34.38	34.94	34.05	34.26	33.38	587,100
Aug 5, 2024	33.82	35.07	33.15	34.45	33.56	827,500
Aug 2, 2024	35.05	35.82	34.39	35.64	34.72	1,073,400
Aug 1, 2024	38.46	38.77	36.43	36.69	35.74	1,183,800
Jul 31, 2024	38.45	39.51	38.21	38.52	37.53	902,200
Jul 30, 2024	38.37	38.66	38.07	38.47	37.48	679,800
Jul 29, 2024	39.07	39.22	38.00	38.12	37.14	733,700
Jul 26, 2024	38.00	38.93	37.64	38.88	37.88	828,100
Jul 25, 2024	37.22	38.46	36.80	37.81	36.83	1,004,900
Jul 24, 2024	37.82	38.50	37.05	37.14	36.18	675,700
Jul 23, 2024	36.79	38.50	36.66	38.07	37.09	1,065,100
Jul 22, 2024	36.65	37.85	36.07	37.34	36.38	1,297,500
Jul 19, 2024	36.29	37.33	36.04	36.86	35.91	1,159,600
Jul 18, 2024	35.02	37.55	33.93	36.21	35.28	2,707,200
Jul 17, 2024	33.82	35.31	33.82	34.66	33.77	1,641,200
Jul 16, 2024	33.19	34.40	33.03	34.30	33.42	1,523,400
Jul 15, 2024	32.31	33.29	32.14	32.79	31.94	1,300,800
Jul 12, 2024	0.29 Dividend
Jul 12, 2024	31.79	32.09	31.38	31.63	30.81	1,002,000
Jul 11, 2024	30.91	32.08	30.68	31.90	30.79	1,173,100
Jul 10, 2024	29.73	30.22	29.38	30.15	29.11	638,200
Jul 9, 2024	28.67	29.67	28.50	29.60	28.57	726,800
Jul 8, 2024	29.04	29.15	28.65	28.79	27.79	359,800
Jul 5, 2024	29.08	29.30	28.59	28.65	27.66	951,800
Jul 3, 2024	29.55	29.66	29.13	29.20	28.19	295,100
Jul 2, 2024	28.81	29.61	28.81	29.55	28.53	791,300
Jul 1, 2024	29.10	29.66	28.87	28.92	27.92	727,700
Jun 28, 2024	28.87	29.60	28.79	29.27	28.26	985,300
Jun 27, 2024	28.03	28.65	27.74	28.55	27.56	443,100
Jun 26, 2024	27.74	28.09	27.58	27.94	26.97	544,700
Jun 25, 2024	28.40	28.64	27.97	28.06	27.09	317,900
Jun 24, 2024	28.32	28.96	28.19	28.57	27.58	409,000
Jun 21, 2024	27.99	28.08	27.70	28.03	27.06	1,683,200
Jun 20, 2024	27.74	28.17	27.70	28.08	27.11	430,400
Jun 18, 2024	27.73	28.03	27.73	27.81	26.85	348,400
Jun 17, 2024	26.94	27.92	26.88	27.90	26.93	614,500
Jun 14, 2024	27.42	27.72	27.04	27.05	26.11	425,800
Jun 13, 2024	28.27	28.27	27.41	27.93	26.96	739,800
Jun 12, 2024	28.12	28.95	27.90	28.38	27.40	1,199,200
Jun 11, 2024	27.24	27.27	26.78	27.14	26.20	666,100
Jun 10, 2024	27.86	27.95	27.14	27.53	26.58	762,000
Jun 7, 2024	27.98	28.46	27.98	28.31	27.33	698,300
Jun 6, 2024	28.04	28.55	28.04	28.33	27.35	768,000
Jun 5, 2024	28.82	28.82	28.01	28.09	27.12	712,300
Jun 4, 2024	28.14	28.61	27.98	28.53	27.54	743,700
Jun 3, 2024	29.06	29.06	28.06	28.52	27.53	913,900
May 31, 2024	28.12	28.70	27.99	28.69	27.70	570,800
May 30, 2024	27.86	28.13	27.60	27.93	26.96	580,600
May 29, 2024	27.64	27.83	27.13	27.42	26.47	788,400
May 28, 2024	28.55	28.83	28.30	28.37	27.39	491,700
May 24, 2024	28.37	28.56	28.14	28.52	27.53	351,900
May 23, 2024	29.05	29.13	28.14	28.19	27.21	486,500
May 22, 2024	29.05	29.42	28.84	29.01	28.00	558,300
May 21, 2024	29.12	29.51	29.12	29.17	28.16	430,600
May 20, 2024	29.93	29.93	29.21	29.21	28.20	454,000
May 17, 2024	30.17	30.56	29.90	29.93	28.89	674,600
May 16, 2024	30.04	30.39	29.89	30.01	28.97	749,000
May 15, 2024	29.87	30.25	29.62	30.18	29.13	657,500
May 14, 2024	29.21	29.48	29.00	29.38	28.36	487,000
May 13, 2024	29.36	29.43	28.75	28.76	27.76	469,500
May 10, 2024	28.98	29.14	28.51	29.09	28.08	381,800
May 9, 2024	28.40	28.98	28.21	28.93	27.93	1,242,000
May 8, 2024	28.02	28.55	27.99	28.37	27.39	802,200
May 7, 2024	28.97	29.16	28.30	28.33	27.35	721,100
May 6, 2024	29.15	29.22	28.91	28.93	27.93	562,600
May 3, 2024	29.33	29.66	28.61	28.85	27.85	624,800
May 2, 2024	28.04	28.81	27.95	28.77	27.77	764,300
May 1, 2024	27.14	28.43	27.10	27.69	26.73	990,900
Apr 30, 2024	27.12	27.38	26.70	26.73	25.80	684,600
Apr 29, 2024	27.32	27.57	27.15	27.35	26.40	752,900
Apr 26, 2024	27.22	27.73	27.17	27.26	26.32	405,100
Apr 25, 2024	27.41	27.56	26.95	27.26	26.32	948,600
Apr 24, 2024	27.33	27.83	27.11	27.78	26.82	601,900
Apr 23, 2024	27.41	27.87	27.29	27.60	26.64	705,300

PB Prosperity Bancshares, Inc.

68.18

+1.51%

BAFN BayFirst Financial Corp.

15.92

-0.50%

AUB Atlantic Union Bankshares Corporation

26.80

+5.05%

TCBI Texas Capital Bancshares, Inc.

68.72

+4.30%

SBCF Seacoast Banking Corporation of Florida

24.15

+3.96%

CFBK CF Bankshares Inc.

21.87

0.00%

CFR Cullen/Frost Bankers, Inc.

118.11

+4.17%

MCHB Mechanics Bank

0.0000

0.00%

FHB First Hawaiian, Inc.

24.21

+3.95%

WBS Webster Financial Corporation

48.12

+4.25%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

BankUnited, Inc. (BKU)

Related Tickers