Get the Stockscreener App
34.07
2.63%
-0.92
After Hours:
34.08
0.010
+0.03%
Bankunited Inc Stock (BKU) Price History
The historical daily chart and data for Bankunited Inc stock (BKU), show that the latest closing stock price as of May 28, 2025, is $34.07.
- Bankunited Inc all-time high stock price is $50.70, occurred on March 12, 2021.
- The lowest Bankunited Inc stock price recorded was $13.47 on May 14, 2020. Since then, Bankunited Inc's stock price has risen over 152.93% to $34.07 now.
- The 52-week high stock price for BKU is $44.45, representing a 30.47% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for BKU is $26.78, indicating a -21.40% decrease from the current share price, occurred on June 11, 2024.
- The closing price of Bankunited Inc (BKU) stock in the beginning of 2024 was $43.22. The stock closed the year at $33.97, a loss of over -21.40% for the year.
The table below shows more information about BKU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2025 | $34.95 | $34.05 | $0.90 | 822,722.0 | -2.63% |
| May 27, 2025 | $35.04 | $34.43 | $0.61 | 817,308.0 | +1.30% |
| May 23, 2025 | $34.66 | $33.44 | $1.22 | 548,559.0 | +0.32% |
| May 22, 2025 | $34.77 | $33.98 | $0.79 | 470,504.0 | +0.41% |
| May 21, 2025 | $35.38 | $34.28 | $1.10 | 496,315.0 | -4.40% |
| May 20, 2025 | $36.05 | $35.74 | $0.305 | 436,206.0 | -0.61% |
| May 19, 2025 | $36.17 | $35.63 | $0.545 | 760,835.0 | -0.66% |
| May 16, 2025 | $36.51 | $35.93 | $0.58 | 696,385.0 | +0.11% |
| May 15, 2025 | $36.32 | $35.69 | $0.63 | 664,686.0 | +0.95% |
| May 14, 2025 | $36.19 | $35.44 | $0.755 | 1,507,468.0 | +0.42% |
| May 13, 2025 | $36.06 | $35.41 | $0.645 | 767,094.0 | +0.53% |
| May 12, 2025 | $36.24 | $35.46 | $0.78 | 1,141,338.0 | +5.20% |
| May 09, 2025 | $34.58 | $33.73 | $0.85 | 1,042,738.0 | -1.54% |
| May 08, 2025 | $34.80 | $33.43 | $1.37 | 1,200,697.0 | +3.80% |
| May 07, 2025 | $33.87 | $33.05 | $0.82 | 456,172.0 | -0.54% |
| May 06, 2025 | $33.67 | $32.97 | $0.7037 | 471,764.0 | -0.98% |
| May 05, 2025 | $34.10 | $33.26 | $0.84 | 489,038.0 | -0.50% |
| May 02, 2025 | $34.03 | $33.31 | $0.72 | 548,135.0 | +1.75% |
| May 01, 2025 | $33.45 | $32.34 | $1.11 | 738,224.0 | +1.56% |
| Apr 30, 2025 | $32.92 | $32.20 | $0.72 | 866,471.0 | -1.42% |
| Apr 29, 2025 | $33.20 | $31.86 | $1.34 | 1,005,053.0 | +0.88% |
Bankunited Inc Stock (BKU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bankunited Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BKU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bankunited Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bankunited Inc Stock (BKU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $36.51 | $32.34 | $4.17 | 14,898,910.0 | +4.16% |
| Apr, 2025 | $34.57 | $28.21 | $6.36 | 22,193,697.0 | -5.02% |
| Mar, 2025 | $38.10 | $30.98 | $7.12 | 17,253,767.0 | -8.36% |
| Feb, 2025 | $41.31 | $36.82 | $4.49 | 10,761,640.0 | -8.59% |
| Jan, 2025 | $42.19 | $36.30 | $5.89 | 15,300,217.0 | +7.70% |
Bankunited Inc Stock (BKU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $42.45 | $37.05 | $5.40 | 10,712,580.0 | -8.99% |
| Nov, 2024 | $44.45 | $34.20 | $10.25 | 15,773,104.0 | +19.04% |
| Oct, 2024 | $38.19 | $33.78 | $4.41 | 17,420,220.0 | -3.02% |
| Sep, 2024 | $38.65 | $33.92 | $4.73 | 14,813,077.0 | -5.18% |
| Aug, 2024 | $39.37 | $33.15 | $6.22 | 11,414,326.0 | -0.23% |
| Jul, 2024 | $39.51 | $28.50 | $11.01 | 20,493,266.0 | +31.60% |
| Jun, 2024 | $29.60 | $26.78 | $2.82 | 13,012,273.0 | +2.02% |
| May, 2024 | $30.56 | $27.09 | $3.46 | 12,875,135.0 | +7.33% |
| Apr, 2024 | $28.13 | $24.34 | $3.79 | 15,326,295.0 | -4.54% |
| Mar, 2024 | $28.57 | $25.23 | $3.34 | 16,160,510.0 | +4.40% |
| Feb, 2024 | $28.56 | $24.47 | $4.09 | 17,836,783.0 | -5.10% |
| Jan, 2024 | $32.96 | $28.24 | $4.72 | 20,958,346.0 | -12.86% |
Bankunited Inc Stock (BKU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.22 | $27.10 | $7.12 | 16,946,138.0 | +17.54% |
| Nov, 2023 | $27.77 | $21.38 | $6.39 | 14,205,922.0 | +26.50% |
| Oct, 2023 | $23.64 | $20.84 | $2.80 | 17,780,487.0 | -3.92% |
| Sep, 2023 | $27.32 | $22.19 | $5.13 | 15,788,597.0 | -13.52% |
| Aug, 2023 | $29.90 | $24.48 | $5.42 | 11,603,366.0 | -12.03% |
| Jul, 2023 | $30.40 | $20.94 | $9.46 | 20,475,164.0 | +38.47% |
| Jun, 2023 | $23.74 | $18.73 | $5.00 | 20,599,245.0 | +13.90% |
| May, 2023 | $22.70 | $15.83 | $6.87 | 28,457,852.0 | -16.10% |
| Apr, 2023 | $22.93 | $19.04 | $3.89 | 22,317,678.0 | -0.13% |
| Mar, 2023 | $35.58 | $20.54 | $15.04 | 38,201,892.0 | -36.25% |
| Feb, 2023 | $40.22 | $34.73 | $5.49 | 12,510,044.0 | -5.90% |
| Jan, 2023 | $37.66 | $30.75 | $6.91 | 14,945,800.0 | +10.80% |
2.37%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):