NYSE:BKU | Historical Stock Price | BankUnited, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-01-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$14.13$20.06$28.48$40.43$57.41$81.512011-01-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$36.56$45.77353,100——
2019-12-30$36.43$45.61291,300——
2019-12-27$36.39$45.56223,000——
2019-12-26$36.78$46.05224,400——
2019-12-24$36.83$46.11275,700——
2019-12-23$36.68$45.92259,400——
2019-12-20$36.96$46.271,100,100——
2019-12-19$37.08$46.42732,300——
2019-12-18$37.10$46.45470,100——
2019-12-17$36.90$46.20637,800——
2019-12-16$36.53$45.73490,000——
2019-12-13$36.26$45.40662,100——
2019-12-12$36.78$46.05835,100——
2019-12-11$35.61$44.58471,400——
2019-12-10$35.51$44.46511,400——
2019-12-09$35.50$44.44527,400——
2019-12-06$35.48$44.42497,500——
2019-12-05$35.03$43.86498,800——
2019-12-04$34.70$43.44438,700——
2019-12-03$34.31$42.95416,900——
2019-12-02$34.74$43.49428,200——
2019-11-29$35.06$43.89132,300——
2019-11-27$35.07$43.91589,600——
2019-11-26$35.17$44.03491,900——
2019-11-25$35.14$43.99364,700——
2019-11-22$34.85$43.63353,900——
2019-11-21$34.57$43.28492,500——
2019-11-20$34.69$43.43738,800——
2019-11-19$34.67$43.40624,900——
2019-11-18$34.45$43.13403,900——
2019-11-15$34.55$43.25288,700——
2019-11-14$34.70$43.44340,800——
2019-11-13$34.68$43.42261,700——
2019-11-12$35.14$43.99249,900——
2019-11-11$35.31$44.21170,000——
2019-11-08$35.43$44.36248,700——
2019-11-07$35.30$44.19362,900——
2019-11-06$35.30$44.19794,200——
2019-11-05$35.35$44.26733,900——
2019-11-04$35.26$44.14363,600——
2019-11-01$34.80$43.57451,000——
2019-10-31$34.30$42.94530,500——
2019-10-30$34.81$43.58488,700——
2019-10-29$35.09$43.93325,300——
2019-10-28$34.99$43.81352,900——
2019-10-25$34.52$43.22388,000——
2019-10-24$34.47$43.15879,300——
2019-10-23$34.48$43.17985,900——
2019-10-22$33.91$42.45995,600——
2019-10-21$34.05$42.63834,500——
2019-10-18$33.75$42.25687,400——
2019-10-17$33.37$41.78620,100——
2019-10-16$33.15$41.50391,100——
2019-10-15$33.14$41.49529,800——
2019-10-14$32.92$41.21343,200——
2019-10-11$33.08$41.41377,100——
2019-10-10$32.97$41.01606,400——
2019-10-09$32.40$40.30442,900——
2019-10-08$32.19$40.04397,700——
2019-10-07$33.04$41.10206,100——
2019-10-04$33.16$41.25276,000——
2019-10-03$32.93$40.96500,400——
2019-10-02$32.55$40.49437,200——
2019-10-01$32.68$40.65408,300——
2019-09-30$33.62$41.82376,300——
2019-09-27$34.00$42.29556,200——
2019-09-26$33.58$41.77509,200——
2019-09-25$34.01$42.31651,100——
2019-09-24$33.37$41.51627,300——
2019-09-23$33.84$42.10536,000——
2019-09-20$33.60$41.801,638,100——
2019-09-19$33.77$42.01839,400——
2019-09-18$33.72$41.95992,900——
2019-09-17$33.38$41.52666,000——
2019-09-16$33.60$41.80852,000——
2019-09-13$34.28$42.641,415,700——
2019-09-12$33.21$41.31640,000——
2019-09-11$33.80$42.05601,000——
2019-09-10$33.41$41.561,031,000——
2019-09-09$32.62$40.58729,200——
2019-09-06$31.76$39.51498,700——
2019-09-05$31.86$39.63420,000——
2019-09-04$31.14$38.74482,600——
2019-09-03$31.03$38.60683,200——
2019-08-30$31.76$39.51496,100——
2019-08-29$31.75$39.50431,400——
2019-08-28$31.07$38.65399,600——
2019-08-27$30.47$37.90626,500——
2019-08-26$31.09$38.671,004,300——
2019-08-23$30.84$38.36552,400——
2019-08-22$31.84$39.61537,900——
2019-08-21$31.62$39.33491,700——
2019-08-20$31.11$38.70553,600——
2019-08-19$31.89$39.67868,300——
2019-08-16$31.45$39.12419,000——
2019-08-15$30.61$38.08499,800——
2019-08-14$31.16$38.76906,100——
2019-08-13$31.76$39.51450,000——
2019-08-12$31.50$39.18259,100——
2019-08-09$32.27$40.14293,100——
2019-08-08$32.49$40.42670,200——
2019-08-07$31.97$39.77630,200——
2019-08-06$32.18$40.03766,800——
2019-08-05$31.62$39.33780,300——
2019-08-02$32.68$40.65715,900——
2019-08-01$32.89$40.91969,400——
2019-07-31$34.41$42.80709,000——
2019-07-30$34.54$42.97749,300——
2019-07-29$34.18$42.52646,900——
2019-07-26$34.70$43.17434,000——
2019-07-25$34.11$42.431,260,300——
2019-07-24$35.27$43.872,847,300——
2019-07-23$32.30$40.181,555,200——
2019-07-22$32.01$39.82439,800——
2019-07-19$32.36$40.25384,800——
2019-07-18$32.11$39.94410,500——
2019-07-17$31.93$39.72687,900——
2019-07-16$32.36$40.25666,600——
2019-07-15$32.01$39.82683,000——
2019-07-12$32.69$40.67654,600——
2019-07-11$32.38$40.28740,400——
2019-07-10$32.36$39.99744,700——
2019-07-09$33.12$40.93406,800——
2019-07-08$33.32$41.18454,800——
2019-07-05$33.67$41.61321,600——
2019-07-03$33.29$41.14217,600——
2019-07-02$33.09$40.90515,100——
2019-07-01$33.76$41.72446,200——
2019-06-28$33.74$41.701,038,800——
2019-06-27$33.17$40.99624,900——
2019-06-26$32.78$40.51712,900——
2019-06-25$33.08$40.88751,900——
2019-06-24$32.72$40.44479,800——
2019-06-21$33.07$40.871,204,000——
2019-06-20$32.91$40.67584,700——
2019-06-19$32.77$40.50934,100——
2019-06-18$32.96$40.74792,200——
2019-06-17$32.60$40.29566,500——
2019-06-14$33.15$40.97733,000——
2019-06-13$33.24$41.08534,200——
2019-06-12$33.25$41.09883,000——
2019-06-11$33.50$41.40490,100——
2019-06-10$33.48$41.38448,400——
2019-06-07$33.18$41.01727,100——
2019-06-06$33.49$41.39725,000——
2019-06-05$33.82$41.80421,500——
2019-06-04$34.30$42.39816,400——
2019-06-03$32.91$40.67770,400——
2019-05-31$32.48$40.14639,600——
2019-05-30$33.16$40.98373,900——
2019-05-29$33.75$41.71712,700——
2019-05-28$33.48$41.38592,000——
2019-05-24$33.91$41.91915,500——
2019-05-23$33.50$41.40730,300——
2019-05-22$33.97$41.98583,000——
2019-05-21$34.43$42.55637,300——
2019-05-20$34.23$42.30367,000——
2019-05-17$34.17$42.23350,300——
2019-05-16$34.46$42.59565,100——
2019-05-15$34.23$42.30535,500——
2019-05-14$34.71$42.901,427,900——
2019-05-13$34.11$42.16672,200——
2019-05-10$35.50$43.87505,300——
2019-05-09$35.77$44.21528,000——
2019-05-08$35.87$44.33466,100——
2019-05-07$36.42$45.01840,200——
2019-05-06$36.74$45.41801,100——
2019-05-03$36.59$45.22969,500——
2019-05-02$36.45$45.05480,900——
2019-05-01$36.12$44.64809,500——
2019-04-30$36.58$45.21595,700——
2019-04-29$36.50$45.11721,500——
2019-04-26$36.20$44.741,221,500——
2019-04-25$36.10$44.62797,000——
2019-04-24$36.47$45.071,757,700——
2019-04-23$35.73$44.161,570,500——
2019-04-22$34.98$43.23296,400——
2019-04-18$35.35$43.69568,400——
2019-04-17$36.00$44.49857,900——
2019-04-16$35.77$44.211,544,800——
2019-04-15$35.21$43.52685,800——
2019-04-12$35.89$44.36832,900——
2019-04-11$34.97$43.22502,800——
2019-04-10$35.09$43.11419,600——
2019-04-09$34.87$42.84645,000——
2019-04-08$35.24$43.29538,600——
2019-04-05$35.19$43.23433,100——
2019-04-04$34.89$42.86761,500——
2019-04-03$34.31$42.15752,000——
2019-04-02$34.37$42.22607,000——
2019-04-01$34.41$42.27625,500——
2019-03-29$33.40$41.03718,500——
2019-03-28$33.98$41.74625,100——
2019-03-27$33.34$40.96851,000——
2019-03-26$33.38$41.01878,700——
2019-03-25$32.42$39.831,413,400——
2019-03-22$32.15$39.501,164,700——
2019-03-21$33.52$41.18981,600——
2019-03-20$34.16$41.97830,300——
2019-03-19$35.15$43.18544,700——
2019-03-18$36.22$44.50849,600——
2019-03-15$35.63$43.772,257,600——
2019-03-14$35.84$44.031,190,700——
2019-03-13$35.64$43.78859,400——
2019-03-12$35.25$43.30502,900——
2019-03-11$35.25$43.30664,300——
2019-03-08$35.00$43.00731,300——
2019-03-07$35.14$43.17560,700——
2019-03-06$35.63$43.77694,100——
2019-03-05$36.49$44.83701,100——
2019-03-04$36.48$44.82472,100——
2019-03-01$36.65$45.02562,500——
2019-02-28$36.49$44.83554,800——
2019-02-27$36.48$44.82694,600——
2019-02-26$36.41$44.73658,100——
2019-02-25$36.73$45.12680,100——
2019-02-22$36.96$45.41603,500——
2019-02-21$36.61$44.98622,500——
2019-02-20$36.65$45.02675,500——
2019-02-19$36.65$45.021,163,600——
2019-02-15$36.35$44.66838,400——
2019-02-14$35.59$43.721,051,900——
2019-02-13$35.86$44.05747,600——
2019-02-12$35.44$43.54955,700——
2019-02-11$35.64$43.78736,400——
2019-02-08$35.21$43.26983,300——
2019-02-07$35.16$43.19782,900——
2019-02-06$34.73$42.67493,100——
2019-02-05$34.59$42.49601,900——
2019-02-04$34.64$42.56516,300——
2019-02-01$34.54$42.431,106,100——
2019-01-31$33.81$41.54630,400——
2019-01-30$34.05$41.83646,900——
2019-01-29$34.00$41.77391,700——
2019-01-28$34.44$42.31595,200——
2019-01-25$33.92$41.67649,200——
2019-01-24$33.98$41.74933,000——
2019-01-23$33.64$41.332,272,900——
2019-01-22$33.50$41.151,506,800——
2019-01-18$33.89$41.631,569,800——
2019-01-17$33.01$40.551,266,300——
2019-01-16$32.96$40.49642,400——
2019-01-15$32.18$39.53771,500——
2019-01-14$32.23$39.59806,000——
2019-01-11$32.15$39.50992,000——
2019-01-10$32.33$39.461,030,600——
2019-01-09$32.98$40.25624,500——
2019-01-08$32.70$39.91970,600——
2019-01-07$32.11$39.19980,800——
2019-01-04$31.72$38.71703,200——
2019-01-03$30.90$37.71658,700——
2019-01-02$30.57$37.31611,700——