BankUnited, Inc. Common Stock (BKU)

Historical Prices For BankUnited, Inc. Common Stock (BKU)

Date Range:

2025-05-02 - 2025-08-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	35.55	35.78	34.79	35.75	982,354	35.75
7/31/2025	36.43	36.68	36.02	36.47	780,477	36.47
7/30/2025	37.56	37.70	36.45	36.73	732,811	36.73
7/29/2025	38.50	38.50	37.55	37.73	618,361	37.73
7/28/2025	38.30	38.41	37.86	38.17	516,346	38.17
7/25/2025	38.79	38.98	38.17	38.46	716,011	38.46
7/24/2025	39.52	39.52	38.48	38.81	1,050,522	38.81
7/23/2025	39.11	39.62	37.87	39.55	1,987,812	39.55
7/22/2025	37.79	39.12	37.59	38.72	1,372,969	38.72
7/21/2025	38.08	38.55	37.79	37.81	642,981	37.81
7/18/2025	38.03	38.33	37.58	37.99	826,869	37.99
7/17/2025	36.79	37.98	36.79	37.93	703,204	37.93
7/16/2025	36.68	37.01	36.02	37.00	888,314	37.00
7/15/2025	37.49	37.68	36.31	36.34	933,893	36.34
7/14/2025	37.13	37.74	37.02	37.71	671,567	37.71
7/11/2025	37.29	37.48	36.93	37.27	654,725	37.27
7/10/2025	37.46	38.13	37.34	37.80	879,194	37.49
7/09/2025	37.90	38.03	37.25	37.46	691,686	37.15
7/08/2025	37.49	38.01	37.37	37.53	582,975	37.22
7/07/2025	37.64	38.23	37.20	37.26	724,774	36.95
7/03/2025	37.60	38.36	37.60	38.04	530,590	37.73
7/02/2025	37.25	37.72	36.76	37.61	739,680	37.30
7/01/2025	35.27	37.21	35.16	36.82	785,392	36.52
6/30/2025	35.90	36.06	35.59	35.59	580,176	35.30
6/27/2025	35.73	36.06	35.39	35.64	1,342,507	35.35
6/26/2025	35.04	35.63	34.86	35.51	833,801	35.22
6/25/2025	34.89	34.94	34.50	34.68	663,853	34.40
6/24/2025	34.98	35.42	34.78	34.95	1,229,969	34.66
6/23/2025	33.57	34.51	33.33	34.50	960,860	34.22
6/20/2025	33.99	34.15	33.59	33.79	1,628,431	33.51
6/18/2025	33.49	33.98	33.45	33.76	1,257,401	33.48
6/17/2025	33.76	34.18	33.38	33.56	808,365	33.28
6/16/2025	34.29	34.52	33.83	33.98	852,514	33.70
6/13/2025	34.19	34.44	33.64	33.75	567,853	33.47
6/12/2025	34.65	34.79	34.19	34.72	443,230	34.44
6/11/2025	35.65	35.76	34.84	34.88	492,793	34.59
6/10/2025	34.88	35.67	34.69	35.44	740,172	35.15
6/09/2025	34.52	35.28	34.40	34.84	633,440	34.55
6/06/2025	34.62	34.62	33.92	34.40	670,576	34.12
6/05/2025	33.66	33.85	33.38	33.64	530,972	33.36
6/04/2025	34.18	34.47	33.66	33.66	601,200	33.38
6/03/2025	33.73	34.58	33.49	34.31	646,668	34.03
6/02/2025	33.78	33.82	33.06	33.71	696,451	33.43
5/30/2025	34.11	34.24	33.68	33.98	1,076,346	33.70
5/29/2025	34.26	34.40	33.87	34.38	625,064	34.10
5/28/2025	34.89	34.95	34.05	34.07	822,723	33.79
5/27/2025	35.04	35.04	34.43	34.99	817,308	34.70
5/23/2025	33.44	34.66	33.44	34.54	548,596	34.26
5/22/2025	34.08	34.77	33.98	34.43	483,108	34.15
5/21/2025	35.16	35.38	34.28	34.29	496,338	34.01
5/20/2025	36.04	36.05	35.74	35.87	464,206	35.58
5/19/2025	35.82	36.17	35.63	36.09	768,335	35.79
5/16/2025	36.26	36.51	35.93	36.33	728,485	36.03
5/15/2025	35.69	36.32	35.69	36.29	664,726	35.99
5/14/2025	35.72	36.19	35.44	35.95	1,507,473	35.66
5/13/2025	35.85	36.06	35.41	35.80	787,931	35.51
5/12/2025	35.83	36.24	35.46	35.61	1,141,438	35.32
5/09/2025	34.22	34.58	33.73	33.85	1,042,838	33.57
5/08/2025	33.66	34.80	33.43	34.38	1,200,797	34.10
5/07/2025	33.66	33.87	33.05	33.12	456,242	32.85
5/06/2025	33.14	33.67	32.97	33.30	542,122	33.03
5/05/2025	33.26	34.10	33.26	33.63	489,039	33.35