Skip to main content

BankUnited, Inc. Common Stock (NY: BKU )

32.97 -0.37 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 33.50 33.58 32.65 32.97 853,439 -0.37(-1.11%)
Mar 12, 2025 32.94 33.77 32.61 33.34 1,022,967 +0.89(+2.74%)
Mar 11, 2025 31.98 32.94 31.56 32.45 1,425,875 +1.09(+3.48%)
Mar 10, 2025 32.30 32.76 30.98 31.36 1,488,207 -1.69(-5.11%)
Mar 07, 2025 33.63 33.70 32.26 33.05 1,317,182 -0.80(-2.36%)
Mar 06, 2025 34.43 34.55 33.54 33.85 769,729 -0.96(-2.76%)
Mar 05, 2025 35.18 35.55 34.34 34.81 898,648 -0.29(-0.83%)
Mar 04, 2025 36.70 36.70 34.76 35.10 776,057 -2.14(-5.75%)
Mar 03, 2025 37.66 38.10 36.63 37.24 985,319 -0.34(-0.90%)
Feb 28, 2025 37.43 37.96 37.08 37.58 708,621 +0.34(+0.91%)
Feb 27, 2025 37.18 37.68 37.09 37.24 649,802 +0.06(+0.16%)
Feb 26, 2025 37.28 37.78 36.82 37.18 794,921 -0.04(-0.11%)
Feb 25, 2025 37.69 37.89 37.12 37.22 503,065 -0.10(-0.27%)
Feb 24, 2025 38.41 38.41 37.31 37.32 634,188 -0.59(-1.56%)
Feb 21, 2025 39.94 39.94 37.73 37.91 1,157,634 -1.54(-3.90%)
Feb 20, 2025 39.90 40.23 38.95 39.45 636,823 -0.63(-1.57%)
Feb 19, 2025 39.99 40.44 39.90 40.08 551,023 -0.47(-1.16%)
Feb 18, 2025 40.62 41.01 40.38 40.55 480,860 -0.11(-0.27%)
Feb 14, 2025 40.47 41.12 40.38 40.66 358,279 +0.28(+0.69%)
Feb 13, 2025 40.35 40.43 39.83 40.38 615,123 +0.17(+0.42%)
Feb 12, 2025 40.41 40.71 40.09 40.21 639,696 -0.93(-2.26%)
Feb 11, 2025 40.10 41.28 40.10 41.14 473,827 +0.81(+2.01%)
Feb 10, 2025 40.68 41.00 40.25 40.33 539,702 -0.45(-1.10%)
Feb 07, 2025 41.14 41.22 40.18 40.78 516,053 -0.44(-1.07%)
Feb 06, 2025 40.93 41.31 40.43 41.22 562,212 +0.43(+1.05%)
Feb 05, 2025 40.93 40.93 40.06 40.79 535,408 +0.22(+0.54%)
Feb 04, 2025 39.78 40.80 39.74 40.57 854,831 +0.76(+1.91%)
Feb 03, 2025 39.91 40.64 39.53 39.81 404,774 -1.30(-3.16%)
Jan 31, 2025 41.52 41.89 40.78 41.11 603,232 -0.52(-1.25%)
Jan 30, 2025 41.37 41.93 41.17 41.63 645,466 +0.83(+2.03%)
Jan 29, 2025 40.59 41.48 40.52 40.80 644,275 -0.03(-0.07%)
Jan 28, 2025 40.60 41.14 40.37 40.83 861,241 +0.09(+0.22%)
Jan 27, 2025 41.22 42.19 40.60 40.74 1,299,964 -0.09(-0.22%)
Jan 24, 2025 39.59 41.12 39.46 40.83 1,106,709 +0.92(+2.31%)
Jan 23, 2025 40.03 40.23 39.65 39.91 793,977 +0.32(+0.81%)
Jan 22, 2025 40.24 41.10 39.23 39.59 1,083,316 -0.54(-1.35%)
Jan 21, 2025 40.06 40.91 39.85 40.13 1,059,843 +0.31(+0.78%)
Jan 17, 2025 39.80 40.08 39.45 39.82 511,674 +0.45(+1.14%)
Jan 16, 2025 39.46 39.84 39.04 39.37 840,441 -0.46(-1.15%)
Jan 15, 2025 40.64 40.85 39.50 39.83 1,105,655 +1.18(+3.05%)
Jan 14, 2025 37.99 38.72 37.52 38.65 842,813 +1.29(+3.45%)
Jan 13, 2025 36.39 37.37 36.39 37.36 784,216 +0.49(+1.33%)
Jan 10, 2025 37.42 37.75 36.30 36.87 799,478 -1.41(-3.68%)
Jan 08, 2025 37.90 38.36 37.45 38.28 543,484 +0.27(+0.71%)
Jan 07, 2025 38.76 39.01 37.54 38.01 776,102 -0.61(-1.57%)
Jan 06, 2025 38.58 39.61 38.34 38.62 722,213 +0.17(+0.44%)
Jan 03, 2025 37.76 38.52 37.28 38.45 685,302 +0.81(+2.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.