BKU - BankUnited, Inc.
46.51
-0.770 -1.656%
Share volume: 665,714
Last Updated: 03-05-2026
Banking/Savings Institutions:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$47.28
-0.77
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $46.48 | $46.48 | $46.86 | $46.86 | $45.95 | $45.95 | $46.51 | $46.51 | 665,714 | $665,714.00 |
| 03-04-2026 | $47.45 | $47.45 | $47.66 | $47.66 | $46.87 | $46.87 | $47.28 | $47.28 | 737,717 | $737,717.00 |
| 03-03-2026 | $46.71 | $46.71 | $47.61 | $47.61 | $45.43 | $45.43 | $47.34 | $47.34 | 699,321 | $699,321.00 |
| 03-02-2026 | $45.75 | $45.75 | $47.92 | $47.92 | $45.50 | $45.50 | $47.23 | $47.23 | 836,315 | $836,315.00 |
| 02-27-2026 | $48.31 | $48.31 | $48.38 | $48.38 | $46.02 | $46.02 | $46.70 | $46.70 | 1,659,834 | $1,659,834.00 |
| 02-26-2026 | $48.81 | $48.81 | $49.60 | $49.60 | $48.42 | $48.42 | $49.48 | $49.48 | 638,520 | $638,520.00 |
| 02-25-2026 | $48.10 | $48.10 | $48.69 | $48.69 | $47.76 | $47.76 | $48.59 | $48.59 | 645,160 | $645,160.00 |
| 02-24-2026 | $48.02 | $48.02 | $48.55 | $48.55 | $47.50 | $47.50 | $47.79 | $47.79 | 600,805 | $600,805.00 |
| 02-23-2026 | $49.94 | $49.94 | $50.12 | $50.12 | $47.38 | $47.38 | $48.19 | $48.19 | 1,006,644 | $1,006,644.00 |
| 02-20-2026 | $48.92 | $48.92 | $50.24 | $50.24 | $48.10 | $48.10 | $50.07 | $50.07 | 803,431 | $803,431.00 |