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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$42.31$56.33349,400——
2021-12-30$42.23$56.23485,200——
2021-12-29$42.30$56.32382,900——
2021-12-28$42.37$56.41267,000——
2021-12-27$42.27$56.28337,000——
2021-12-23$41.89$55.77448,400——
2021-12-22$41.72$55.55531,700——
2021-12-21$41.11$54.74852,800——
2021-12-20$39.86$53.071,215,600——
2021-12-17$41.30$54.992,896,900——
2021-12-16$41.47$55.21823,300——
2021-12-15$40.97$54.551,332,400——
2021-12-14$40.68$54.16732,700——
2021-12-13$40.29$53.64729,300——
2021-12-10$41.23$54.90718,200——
2021-12-09$41.35$55.05592,100——
2021-12-08$41.38$55.09615,100——
2021-12-07$40.98$54.56838,600——
2021-12-06$40.99$54.58800,600——
2021-12-03$39.81$53.00864,400——
2021-12-02$40.85$54.39751,100——
2021-12-01$39.03$51.97673,600——
2021-11-30$39.64$52.78796,200——
2021-11-29$40.36$53.74570,300——
2021-11-26$40.77$54.28787,800——
2021-11-24$42.89$57.11525,800——
2021-11-23$43.32$57.68453,600——
2021-11-22$42.74$56.91573,200——
2021-11-19$41.94$55.84553,400——
2021-11-18$42.55$56.65563,700——
2021-11-17$42.56$56.67557,100——
2021-11-16$42.98$57.23387,200——
2021-11-15$43.10$57.38567,700——
2021-11-12$43.09$57.37404,600——
2021-11-11$43.22$57.54299,600——
2021-11-10$43.17$57.48482,000——
2021-11-09$43.21$57.53452,500——
2021-11-08$42.96$57.20461,100——
2021-11-05$43.10$57.38724,300——
2021-11-04$41.76$55.60800,500——
2021-11-03$42.84$57.04956,500——
2021-11-02$41.47$55.21611,700——
2021-11-01$42.13$56.09696,300——
2021-10-29$40.56$54.00788,300——
2021-10-28$41.29$54.97590,000——
2021-10-27$40.24$53.58917,700——
2021-10-26$41.40$55.12979,800——
2021-10-25$42.21$56.20712,200——
2021-10-22$41.35$55.051,614,200——
2021-10-21$42.40$56.45993,100——
2021-10-20$43.67$58.14799,300——
2021-10-19$42.37$56.41498,000——
2021-10-18$42.08$56.03404,200——
2021-10-15$41.99$55.91635,500——
2021-10-14$42.18$56.16590,100——
2021-10-13$41.52$55.28754,500——
2021-10-12$41.87$55.44525,600——
2021-10-11$41.84$55.40627,600——
2021-10-08$42.24$55.931,103,800——
2021-10-07$42.50$56.28882,700——
2021-10-06$42.99$56.92756,000——
2021-10-05$43.11$57.08572,000——
2021-10-04$43.52$57.63396,500——
2021-10-01$43.64$57.78756,200——
2021-09-30$41.82$55.37574,600——
2021-09-29$42.26$55.961,067,700——
2021-09-28$42.39$56.13481,800——
2021-09-27$42.94$56.86615,000——
2021-09-24$41.30$54.69702,300——
2021-09-23$41.39$54.81960,700——
2021-09-22$39.78$52.67549,300——
2021-09-21$38.78$51.35714,300——
2021-09-20$38.87$51.47936,700——
2021-09-17$40.14$53.151,982,300——
2021-09-16$40.00$52.96725,400——
2021-09-15$40.55$53.69612,500——
2021-09-14$40.25$53.30562,500——
2021-09-13$40.89$54.14592,500——
2021-09-10$40.46$53.57478,800——
2021-09-09$41.10$54.42482,200——
2021-09-08$40.81$54.04416,300——
2021-09-07$41.75$55.28562,100——
2021-09-03$41.83$55.39445,400——
2021-09-02$41.58$55.06463,500——
2021-09-01$41.30$54.69537,900——
2021-08-31$42.03$55.65571,100——
2021-08-30$41.78$55.32344,200——
2021-08-27$42.87$56.77449,200——
2021-08-26$41.49$54.94465,500——
2021-08-25$42.18$55.85514,300——
2021-08-24$41.95$55.55568,400——
2021-08-23$41.56$55.03542,800——
2021-08-20$41.02$54.32565,300——
2021-08-19$40.26$53.31624,500——
2021-08-18$40.85$54.09516,800——
2021-08-17$41.27$54.65350,400——
2021-08-16$42.18$55.85327,700——
2021-08-13$42.08$55.72201,900——
2021-08-12$42.55$56.34305,500——
2021-08-11$42.94$56.86449,800——
2021-08-10$42.12$55.77577,400——
2021-08-09$41.72$55.24478,100——
2021-08-06$42.40$56.14484,400——
2021-08-05$40.95$54.22415,600——
2021-08-04$39.92$52.86664,900——
2021-08-03$40.13$53.14629,200——
2021-08-02$39.21$51.92536,700——
2021-07-30$39.58$52.41574,000——
2021-07-29$39.96$52.91358,500——
2021-07-28$39.85$52.77593,800——
2021-07-27$39.21$51.92571,500——
2021-07-26$39.10$51.77450,000——
2021-07-23$38.65$51.18496,000——
2021-07-22$38.08$50.42671,200——
2021-07-21$39.60$52.44413,400——
2021-07-20$38.47$50.94785,300——
2021-07-19$37.46$49.60786,400——
2021-07-16$39.22$51.93381,700——
2021-07-15$40.67$53.85882,300——
2021-07-14$40.40$53.49487,500——
2021-07-13$41.17$54.21764,500——
2021-07-12$42.74$56.28542,400——
2021-07-09$42.68$56.20523,700——
2021-07-08$40.55$53.39753,900——
2021-07-07$41.25$54.31575,800——
2021-07-06$41.27$54.34468,800——
2021-07-02$42.83$56.40252,400——
2021-07-01$43.43$57.19365,200——
2021-06-30$42.69$56.21465,800——
2021-06-29$42.58$56.07408,300——
2021-06-28$42.73$56.26688,400——
2021-06-25$44.59$58.71829,100——
2021-06-24$44.15$58.13470,600——
2021-06-23$43.20$56.88525,600——
2021-06-22$43.47$57.24405,500——
2021-06-21$43.66$57.49520,600——
2021-06-18$41.63$54.821,543,900——
2021-06-17$43.58$57.38684,300——
2021-06-16$46.71$61.50637,200——
2021-06-15$45.65$60.11719,200——
2021-06-14$45.01$59.27524,600——
2021-06-11$46.18$60.81365,800——
2021-06-10$45.96$60.52418,400——
2021-06-09$47.52$62.57450,900——
2021-06-08$48.41$63.74629,700——
2021-06-07$48.15$63.40586,900——
2021-06-04$47.64$62.73388,000——
2021-06-03$47.35$62.35449,100——
2021-06-02$47.38$62.39337,700——
2021-06-01$48.20$63.47556,000——
2021-05-28$47.79$62.93375,800——
2021-05-27$47.82$62.97500,800——
2021-05-26$47.25$62.22439,700——
2021-05-25$46.24$60.89437,600——
2021-05-24$47.38$62.39343,800——
2021-05-21$47.64$62.73454,900——
2021-05-20$46.59$61.35370,000——
2021-05-19$46.45$61.16631,400——
2021-05-18$46.42$61.12444,900——
2021-05-17$47.92$63.10488,800——
2021-05-14$47.87$63.03532,200——
2021-05-13$47.05$61.95678,600——
2021-05-12$45.74$60.23536,000——
2021-05-11$46.98$61.86419,500——
2021-05-10$47.48$62.52473,200——
2021-05-07$48.68$64.10406,500——
2021-05-06$48.76$64.20521,900——
2021-05-05$48.04$63.26409,100——
2021-05-04$48.10$63.33481,100——
2021-05-03$47.32$62.31584,500——
2021-04-30$46.61$61.37521,600——
2021-04-29$47.05$61.95503,600——
2021-04-28$46.47$61.19383,000——
2021-04-27$46.38$61.07373,000——
2021-04-26$45.43$59.82559,400——
2021-04-23$45.89$60.42634,000——
2021-04-22$42.87$56.45685,000——
2021-04-21$43.20$56.88431,300——
2021-04-20$41.96$55.25592,300——
2021-04-19$43.97$57.90258,900——
2021-04-16$44.23$58.24350,800——
2021-04-15$43.63$57.45307,900——
2021-04-14$44.10$58.07327,700——
2021-04-13$43.37$56.80323,700——
2021-04-12$44.33$58.06388,300——
2021-04-09$44.43$58.19467,600——
2021-04-08$43.87$57.46421,200——
2021-04-07$43.53$57.01412,000——
2021-04-06$43.59$57.09629,700——
2021-04-05$44.16$57.84624,200——
2021-04-01$44.47$58.24529,900——
2021-03-31$43.95$57.56608,700——
2021-03-30$44.46$58.23540,500——
2021-03-29$43.45$56.91533,600——
2021-03-26$45.18$59.17538,500——
2021-03-25$43.85$57.43921,000——
2021-03-24$42.48$55.641,024,800——
2021-03-23$43.34$56.76666,800——
2021-03-22$45.53$59.63574,900——
2021-03-19$47.86$62.681,870,200——
2021-03-18$48.23$63.17763,900——
2021-03-17$48.34$63.31829,700——
2021-03-16$49.12$64.33522,400——
2021-03-15$49.90$65.36713,000——
2021-03-12$49.92$65.38887,100——
2021-03-11$48.99$64.16931,100——
2021-03-10$47.99$62.85936,600——
2021-03-09$45.49$59.58666,300——
2021-03-08$45.96$60.20704,500——
2021-03-05$43.91$57.511,074,400——
2021-03-04$42.80$56.06952,300——
2021-03-03$42.97$56.28674,200——
2021-03-02$42.03$55.05609,400——
2021-03-01$42.01$55.02535,100——
2021-02-26$40.19$52.64608,600——
2021-02-25$41.36$54.17542,000——
2021-02-24$42.80$56.06604,400——
2021-02-23$41.65$54.55767,500——
2021-02-22$41.40$54.22489,300——
2021-02-19$40.64$53.23545,400——
2021-02-18$39.65$51.93249,000——
2021-02-17$40.35$52.85297,200——
2021-02-16$40.19$52.64511,200——
2021-02-12$39.51$51.75393,500——
2021-02-11$38.75$50.75438,900——
2021-02-10$39.21$51.35547,400——
2021-02-09$38.60$50.56386,000——
2021-02-08$38.32$50.19360,200——
2021-02-05$37.49$49.10314,800——
2021-02-04$37.54$49.17498,100——
2021-02-03$36.05$47.22590,600——
2021-02-02$36.22$47.44392,900——
2021-02-01$35.72$46.78481,100——
2021-01-29$34.65$45.38572,100——
2021-01-28$35.68$46.73597,800——
2021-01-27$34.29$44.91601,600——
2021-01-26$35.72$46.78416,700——
2021-01-25$37.11$48.60409,300——
2021-01-22$37.41$49.00479,200——
2021-01-21$36.72$48.09665,100——
2021-01-20$38.50$50.43492,600——
2021-01-19$38.94$51.00492,900——
2021-01-15$38.83$50.86535,800——
2021-01-14$39.66$51.94650,100——
2021-01-13$39.26$51.42448,700——
2021-01-12$39.99$52.08512,100——
2021-01-11$39.03$50.83542,400——
2021-01-08$38.76$50.47520,200——
2021-01-07$39.53$51.48647,700——
2021-01-06$37.74$49.151,189,200——
2021-01-05$35.17$45.80622,400——
2021-01-04$34.33$44.70806,100——