BKU
BankUnited (BKU)
NYSE
$46.30-$0.03 (-0.06%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $3.3B
    Market Cap
  • 22.91%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -3.62%
    Low Price$46.04
    High Price$48.34
  • 3 Months
    +0.69%
    Low Price$45.28
    High Price$50.08
  • 1 Year
    +22.91%
    Low Price$34.64
    High Price$50.23
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
46.51
46.72
45.96
46.33
+0.26%
453,175
08/20/2026
46.64
46.77
46.18
46.21
-1.32%
690,372
08/19/2026
47.65
48.03
46.74
46.83
-1.99%
741,163
08/18/2026
47.25
48.11
47.25
47.78
-0.17%
447,720
08/17/2026
48.10
48.40
47.71
47.86
-0.99%
700,859
08/14/2026
48.32
48.34
47.44
48.34
+1.07%
496,519
08/13/2026
47.90
48.40
47.49
47.83
+0.80%
338,924
08/12/2026
47.03
47.77
46.99
47.45
+0.96%
425,596
08/11/2026
46.38
47.16
46.38
47.00
+1.60%
529,894
08/10/2026
46.33
46.76
46.07
46.26
-0.43%
494,839
08/07/2026
46.56
46.87
46.18
46.46
-0.36%
454,412
08/06/2026
47.91
47.91
46.61
46.63
-1.81%
468,816
08/05/2026
47.93
48.39
47.45
47.49
-0.86%
569,655
08/04/2026
47.36
48.25
47.11
47.90
+1.74%
690,275
08/03/2026
45.69
47.25
45.69
47.08
+0.92%
539,391
07/31/2026
46.39
46.68
45.82
46.65
+1.24%
730,312
07/30/2026
46.46
46.56
46.06
46.08
+0.09%
771,596
07/29/2026
46.73
46.90
45.95
46.04
-1.77%
879,630
07/28/2026
46.35
47.18
46.24
46.87
+1.41%
928,229
07/27/2026
45.96
47.09
45.96
46.22
-0.54%
1,193,582
07/24/2026
47.13
47.13
46.33
46.47
-1.09%
1,174,788
07/23/2026
44.64
46.99
44.63
46.98
+2.26%
1,669,151
07/22/2026
45.98
47.79
44.29
45.94
-4.43%
4,706,335
07/22/2026
$0.97 Earnings
07/21/2026
48.19
48.19
47.38
48.07
+0.04%
1,118,159
07/20/2026
48.82
49.21
47.90
48.05
-1.66%
823,635
07/17/2026
48.65
49.26
48.42
48.86
-0.97%
853,071
07/16/2026
48.36
49.73
48.36
49.34
+2.01%
702,290
07/15/2026
48.26
48.83
47.88
48.37
+0.88%
677,706
07/14/2026
48.00
48.18
47.68
47.95
+0.04%
886,656
07/13/2026
48.28
48.46
47.30
47.93
-0.62%
1,307,592
07/10/2026
48.06
48.48
47.96
48.23
+0.69%
428,509
07/10/2026
$0.33 Dividend
07/09/2026
47.66
48.35
47.51
47.90
+1.26%
719,736
07/08/2026
48.15
48.34
47.02
47.30
-2.40%
750,809
07/07/2026
49.00
49.29
48.47
48.47
-1.33%
902,640
07/06/2026
48.22
49.32
48.16
49.12
+1.83%
798,045
07/02/2026
48.12
48.99
47.37
48.24
-0.10%
1,050,992
07/01/2026
47.97
48.70
47.70
48.29
+0.35%
1,247,556
06/30/2026
47.12
48.50
47.12
48.12
+0.08%
1,942,797
06/29/2026
48.20
49.10
47.86
48.08
-1.73%
918,472
06/26/2026
49.93
50.17
48.63
48.92
-1.97%
2,261,464
06/25/2026
50.17
50.65
49.42
49.91
-0.36%
1,661,569
06/24/2026
48.61
50.28
48.61
50.08
+2.67%
2,138,880
06/23/2026
48.24
48.94
47.56
48.78
+1.28%
778,731
06/22/2026
47.41
48.19
47.21
48.17
+2.02%
750,568
06/18/2026
46.84
47.39
46.74
47.21
+1.41%
2,271,194
06/17/2026
47.33
47.96
46.08
46.56
-2.39%
829,094
06/16/2026
48.29
48.59
47.56
47.70
-0.25%
669,509
06/15/2026
49.04
49.41
47.66
47.82
-1.65%
781,519
06/12/2026
48.89
49.04
48.23
48.63
+0.66%
535,015
06/11/2026
47.86
48.48
47.43
48.31
+1.10%
594,213
06/10/2026
47.48
48.29
47.48
47.78
+0.92%
526,468
06/09/2026
47.27
48.29
46.87
47.34
+1.12%
658,442
06/08/2026
47.16
47.42
46.82
46.82
0.00%
554,370
06/05/2026
47.07
47.20
46.65
46.82
-0.28%
606,611
06/04/2026
46.06
47.07
46.06
46.95
+3.69%
694,701
06/03/2026
45.77
46.09
45.17
45.28
-2.31%
1,013,341
06/02/2026
45.33
46.48
45.33
46.35
+1.90%
409,714
06/01/2026
45.86
45.93
45.35
45.49
-1.27%
639,869
05/29/2026
46.04
46.59
45.70
46.07
-0.28%
758,839
05/28/2026
46.01
46.35
45.69
46.20
-0.26%
358,962
05/27/2026
46.99
47.18
46.21
46.32
-1.21%
318,705
05/26/2026
46.27
46.99
46.16
46.89
+2.14%
435,397
05/22/2026
45.85
46.30
45.73
45.90
-0.24%
389,487
05/21/2026
45.43
46.25
45.39
46.01
+0.09%
477,946
05/20/2026
44.96
46.33
44.67
45.97
+2.50%
620,656
05/19/2026
45.48
45.48
44.58
44.85
-0.88%
551,935
05/18/2026
45.53
45.68
45.11
45.25
+0.75%
390,913
05/15/2026
45.72
45.89
44.56
44.91
-1.82%
510,864
05/14/2026
46.02
46.36
45.52
45.74
+0.48%
553,986
05/13/2026
45.39
46.23
45.39
45.53
-0.78%
1,256,318
05/12/2026
46.22
46.22
45.13
45.88
-0.37%
479,673
05/11/2026
47.35
47.35
45.87
46.05
-2.38%
608,085
05/08/2026
47.10
47.52
46.40
47.17
+0.47%
625,693
05/07/2026
47.86
47.96
46.87
46.96
-1.36%
469,472
05/06/2026
47.70
48.36
47.30
47.60
+1.14%
669,299
05/05/2026
46.14
47.27
45.93
47.07
+2.66%
638,641
05/04/2026
46.24
46.99
45.80
45.84
-0.92%
723,966
05/01/2026
46.36
46.87
45.81
46.27
+0.24%
487,230
04/30/2026
45.41
46.55
45.41
46.16
+0.96%
667,383
04/29/2026
46.78
47.00
45.30
45.72
-2.52%
530,574
04/28/2026
46.79
47.03
46.43
46.91
+1.35%
710,251
04/27/2026
45.52
46.50
45.39
46.28
+1.99%
660,638
04/24/2026
46.02
46.44
45.22
45.38
-2.39%
1,243,862
04/23/2026
45.41
46.91
45.41
46.49
+1.74%
1,227,860
04/22/2026
44.51
46.27
43.99
45.70
-1.62%
2,158,023
04/22/2026
$0.83 Earnings
04/21/2026
46.82
47.50
46.15
46.45
-1.20%
1,311,284
04/20/2026
47.25
47.87
46.89
47.02
-1.15%
966,561
04/17/2026
47.24
48.29
46.89
47.56
+2.13%
811,485
04/16/2026
46.91
47.16
46.42
46.57
-1.12%
897,360
04/15/2026
46.08
47.44
46.08
47.10
+0.23%
669,770
04/14/2026
46.42
47.16
45.92
46.99
+0.68%
1,060,119
04/13/2026
46.02
46.69
45.69
46.67
+0.71%
750,061
04/10/2026
46.94
46.94
46.27
46.34
-1.35%
852,415
04/10/2026
$0.33 Dividend
04/09/2026
46.26
47.16
46.13
46.98
+1.38%
1,437,472
04/08/2026
46.59
47.12
46.18
46.34
+2.64%
850,271
04/07/2026
45.09
45.39
44.70
45.14
-0.59%
1,152,649