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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$34.78$45.29224,400——
2020-12-30$34.43$44.84318,000——
2020-12-29$33.96$44.22384,000——
2020-12-28$34.78$45.29485,700——
2020-12-24$34.14$44.46192,500——
2020-12-23$34.50$44.93459,200——
2020-12-22$33.40$43.49437,800——
2020-12-21$33.48$43.60560,500——
2020-12-18$33.12$43.131,760,200——
2020-12-17$33.90$44.14465,600——
2020-12-16$34.47$44.89828,900——
2020-12-15$33.81$44.03777,800——
2020-12-14$32.42$42.22609,800——
2020-12-11$32.25$42.00485,700——
2020-12-10$32.80$42.71649,200——
2020-12-09$32.43$42.23504,200——
2020-12-08$31.72$41.31479,800——
2020-12-07$31.37$40.85466,300——
2020-12-04$31.14$40.55426,400——
2020-12-03$30.08$39.17599,600——
2020-12-02$29.78$38.78605,400——
2020-12-01$29.29$38.14453,900——
2020-11-30$28.51$37.13629,800——
2020-11-27$30.16$39.27231,800——
2020-11-25$30.35$39.52419,900——
2020-11-24$31.00$40.37769,700——
2020-11-23$29.57$38.511,100,700——
2020-11-20$29.63$38.58675,500——
2020-11-19$29.58$38.52369,900——
2020-11-18$29.17$37.99560,100——
2020-11-17$29.72$38.70521,200——
2020-11-16$29.86$38.88651,500——
2020-11-13$28.50$37.11629,700——
2020-11-12$27.41$35.69747,300——
2020-11-11$28.02$36.49539,200——
2020-11-10$29.45$38.35783,400——
2020-11-09$28.18$36.701,085,600——
2020-11-06$24.04$31.31515,000——
2020-11-05$24.95$32.49677,600——
2020-11-04$23.82$31.02744,700——
2020-11-03$26.26$34.20559,700——
2020-11-02$25.77$33.56591,500——
2020-10-30$25.25$32.88525,600——
2020-10-29$24.84$32.35631,800——
2020-10-28$24.22$31.54812,000——
2020-10-27$25.33$32.98770,400——
2020-10-26$26.27$34.21549,900——
2020-10-23$26.94$35.08553,800——
2020-10-22$26.77$34.86679,000——
2020-10-21$24.89$32.41341,600——
2020-10-20$24.76$32.24370,100——
2020-10-19$24.10$31.38372,300——
2020-10-16$24.43$31.81642,300——
2020-10-15$24.35$31.71594,900——
2020-10-14$23.53$30.64385,600——
2020-10-13$24.09$31.07537,400——
2020-10-12$24.76$31.93500,600——
2020-10-09$24.35$31.41512,100——
2020-10-08$24.77$31.95440,600——
2020-10-07$24.34$31.39843,500——
2020-10-06$23.75$30.63934,900——
2020-10-05$23.95$30.89969,600——
2020-10-02$22.98$29.64643,200——
2020-10-01$22.16$28.58756,300——
2020-09-30$21.91$28.26659,300——
2020-09-29$21.63$27.90548,000——
2020-09-28$21.87$28.21981,900——
2020-09-25$21.35$27.54571,800——
2020-09-24$20.94$27.01783,800——
2020-09-23$20.86$26.901,016,000——
2020-09-22$21.08$27.19860,200——
2020-09-21$21.59$27.85876,100——
2020-09-18$23.14$29.852,406,200——
2020-09-17$23.29$30.04740,600——
2020-09-16$23.27$30.011,421,400——
2020-09-15$23.24$29.97790,800——
2020-09-14$23.69$30.55832,300——
2020-09-11$23.04$29.721,111,900——
2020-09-10$22.46$28.971,239,000——
2020-09-09$23.34$30.101,070,700——
2020-09-08$23.60$30.441,271,900——
2020-09-04$25.14$32.421,341,200——
2020-09-03$24.09$31.071,049,700——
2020-09-02$23.87$30.79941,700——
2020-09-01$23.55$30.371,146,900——
2020-08-31$23.38$30.1519,635,800——
2020-08-28$24.15$31.152,246,200——
2020-08-27$24.57$31.692,268,800——
2020-08-26$24.60$31.736,166,200——
2020-08-25$22.97$29.63285,300——
2020-08-24$23.02$29.69294,500——
2020-08-21$21.79$28.10350,500——
2020-08-20$22.21$28.65622,700——
2020-08-19$22.47$28.98327,300——
2020-08-18$22.25$28.70545,700——
2020-08-17$22.84$29.46625,900——
2020-08-14$23.66$30.52505,900——
2020-08-13$22.95$29.60469,800——
2020-08-12$23.36$30.13539,500——
2020-08-11$23.45$30.25818,600——
2020-08-10$23.13$29.83914,100——
2020-08-07$22.23$28.67790,900——
2020-08-06$20.83$26.87583,100——
2020-08-05$20.78$26.80587,500——
2020-08-04$20.04$25.85441,500——
2020-08-03$20.18$26.03561,700——
2020-07-31$20.14$25.981,106,700——
2020-07-30$20.66$26.651,290,100——
2020-07-29$20.50$26.441,908,600——
2020-07-28$18.16$23.42860,800——
2020-07-27$18.27$23.56555,600——
2020-07-24$18.74$24.17431,700——
2020-07-23$18.96$24.45533,100——
2020-07-22$18.50$23.86779,900——
2020-07-21$18.57$23.95766,600——
2020-07-20$17.39$22.43580,200——
2020-07-17$17.91$23.10993,700——
2020-07-16$18.39$23.72568,300——
2020-07-15$18.43$23.77897,800——
2020-07-14$17.05$21.99758,300——
2020-07-13$17.84$22.711,152,000——
2020-07-10$17.75$22.601,011,200——
2020-07-09$16.49$20.99862,400——
2020-07-08$17.39$22.141,605,500——
2020-07-07$17.49$22.271,668,000——
2020-07-06$18.96$24.141,292,700——
2020-07-02$18.61$23.69682,300——
2020-07-01$18.82$23.961,004,800——
2020-06-30$20.25$25.78963,800——
2020-06-29$19.71$25.091,600,900——
2020-06-26$18.11$23.069,706,700——
2020-06-25$20.39$25.961,208,200——
2020-06-24$19.50$24.83800,700——
2020-06-23$20.64$26.28928,200——
2020-06-22$20.99$26.721,040,800——
2020-06-19$20.78$26.461,645,600——
2020-06-18$21.16$26.941,000,200——
2020-06-17$21.14$26.911,098,800——
2020-06-16$21.21$27.001,222,200——
2020-06-15$20.32$25.871,351,900——
2020-06-12$20.29$25.831,109,400——
2020-06-11$19.20$24.44999,000——
2020-06-10$21.64$27.551,141,900——
2020-06-09$23.34$29.721,121,300——
2020-06-08$24.40$31.061,661,700——
2020-06-05$22.73$28.941,673,300——
2020-06-04$21.48$27.351,854,400——
2020-06-03$20.21$25.731,166,800——
2020-06-02$18.82$23.961,270,100——
2020-06-01$19.04$24.241,198,100——
2020-05-29$18.48$23.531,354,200——
2020-05-28$18.97$24.151,620,400——
2020-05-27$19.25$24.511,430,000——
2020-05-26$17.42$22.181,512,500——
2020-05-22$15.88$20.221,498,300——
2020-05-21$16.00$20.371,125,900——
2020-05-20$15.67$19.951,071,500——
2020-05-19$14.85$18.911,385,400——
2020-05-18$15.65$19.921,407,200——
2020-05-15$13.99$17.81862,200——
2020-05-14$14.87$18.93898,700——
2020-05-13$14.31$18.22969,000——
2020-05-12$15.44$19.661,303,300——
2020-05-11$16.20$20.621,099,400——
2020-05-08$17.89$22.78511,200——
2020-05-07$16.73$21.30641,000——
2020-05-06$16.49$20.99625,300——
2020-05-05$17.68$22.51584,100——
2020-05-04$18.19$23.16984,300——
2020-05-01$18.64$23.73776,500——
2020-04-30$19.81$25.221,488,500——
2020-04-29$19.86$25.283,323,600——
2020-04-28$20.52$26.12804,000——
2020-04-27$19.88$25.31805,700——
2020-04-24$18.56$23.63469,800——
2020-04-23$18.13$23.08511,200——
2020-04-22$17.97$22.88436,700——
2020-04-21$18.37$23.39682,600——
2020-04-20$19.05$24.251,032,700——
2020-04-17$18.85$24.001,386,800——
2020-04-16$17.32$22.051,195,000——
2020-04-15$17.59$22.391,857,200——
2020-04-14$18.96$24.14723,900——
2020-04-13$19.50$24.83957,200——
2020-04-09$21.37$26.911,643,100——
2020-04-08$19.41$24.45549,000——
2020-04-07$18.37$23.141,267,500——
2020-04-06$17.69$22.28909,400——
2020-04-03$16.62$20.93815,400——
2020-04-02$18.20$22.92899,200——
2020-04-01$17.20$21.66590,600——
2020-03-31$18.70$23.55639,400——
2020-03-30$18.92$23.83711,000——
2020-03-27$19.35$24.37861,600——
2020-03-26$20.35$25.631,101,100——
2020-03-25$18.25$22.981,136,900——
2020-03-24$17.33$21.831,314,400——
2020-03-23$15.63$19.691,571,200——
2020-03-20$18.46$23.251,167,100——
2020-03-19$19.26$24.261,788,700——
2020-03-18$16.31$20.541,693,800——
2020-03-17$22.41$28.221,696,700——
2020-03-16$22.39$28.201,533,400——
2020-03-13$25.15$31.681,372,300——
2020-03-12$23.01$28.981,048,500——
2020-03-11$25.35$31.931,404,600——
2020-03-10$26.44$33.301,766,800——
2020-03-09$24.28$30.581,273,200——
2020-03-06$27.59$34.751,289,400——
2020-03-05$28.53$35.93910,900——
2020-03-04$30.18$38.011,140,800——
2020-03-03$29.68$37.381,221,900——
2020-03-02$30.90$38.921,578,800——
2020-02-28$29.70$37.411,485,400——
2020-02-27$30.49$38.401,187,700——
2020-02-26$31.46$39.621,131,300——
2020-02-25$31.55$39.741,241,100——
2020-02-24$32.19$40.541,018,500——
2020-02-21$32.86$41.39964,500——
2020-02-20$33.36$42.02821,200——
2020-02-19$32.96$41.511,189,600——
2020-02-18$32.48$40.91634,600——
2020-02-14$33.11$41.70378,700——
2020-02-13$33.34$41.99470,700——
2020-02-12$33.21$41.83529,800——
2020-02-11$33.14$41.74638,000——
2020-02-10$33.06$41.64509,600——
2020-02-07$33.12$41.71446,800——
2020-02-06$33.56$42.27561,600——
2020-02-05$34.41$43.34523,400——
2020-02-04$33.59$42.30600,600——
2020-02-03$33.30$41.94695,300——
2020-01-31$33.00$41.56725,100——
2020-01-30$33.51$42.20426,100——
2020-01-29$33.36$42.02912,100——
2020-01-28$33.73$42.48919,900——
2020-01-27$33.73$42.481,072,600——
2020-01-24$34.02$42.85848,000——
2020-01-23$35.06$44.161,170,300——
2020-01-22$35.15$44.27733,000——
2020-01-21$34.91$43.97613,200——
2020-01-17$35.16$44.28776,000——
2020-01-16$35.04$44.13485,600——
2020-01-15$34.56$43.531,550,800——
2020-01-14$35.11$44.22388,900——
2020-01-13$35.10$44.21582,700——
2020-01-10$35.25$44.13525,100——
2020-01-09$35.77$44.78611,000——
2020-01-08$35.86$44.89459,400——
2020-01-07$35.75$44.76376,000——
2020-01-06$36.07$45.16485,800——
2020-01-03$36.40$45.57488,000——
2020-01-02$36.55$45.76517,700——