BankUnited Stock Price History
NYSE: BKUFinanceSavings InstitutionsUSD
42.280.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BKU price history at a glance
The price history for BankUnited (BKU) on this page begins on January 24, 2011, when the stock closed at $28.40; it most recently closed at $42.28 on October 5, 2026. The highest price in this record is $52.11, reached on January 19, 2026; the latest close is 18.9% below that peak. Across the 14 complete calendar years in the table, BKU finished higher in 9 and lower in 5. Its best year was 2013 (+30.2%) and its worst was 2018 (-22.1%).
Over roughly 16 years the share price changed +48.9%, a 2.6% compound annual price return (excluding dividends). In the last 12 months alone, BKU has gained 5.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $52.11
- Date of high
- Jan 19, 2026
- Low since 2011
- $13.47
- Date of low
- May 11, 2020
- 52-week high
- $52.11
- 52-week low
- $35.10
- IPO year
- 2011
- Last close
- $42.28
BKU returns
1 week
-2.54%
1 month
-6.46%
3 months
-12.34%
6 months
-9.39%
Year to date
-5.14%
1 year
+5.65%
3 years
+95.92%
5 years
+0.69%
BKU price return, excluding dividends.
BKU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 42.28 | -5.54% |
| 2025 | 44.76 | +15.54% |
| 2024 | 38.74 | +19.46% |
| 2023 | 32.43 | -4.53% |
| 2022 | 33.97 | -19.71% |
| 2021 | 42.31 | +21.65% |
| 2020 | 34.78 | -4.45% |
| 2019 | 36.40 | +14.75% |
| 2018 | 31.72 | -22.10% |
| 2017 | 40.72 | +8.04% |
| 2016 | 37.69 | +4.52% |
| 2015 | 36.06 | +24.39% |
| 2014 | 28.99 | -11.62% |
| 2013 | 32.80 | +30.21% |
| 2012 | 25.19 | +14.55% |
| 2011* | 21.99 | -22.57% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
BKU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 42.14 | 42.38 | 41.95 | 42.28 | -0.77% | |
| 42.00 | 42.69 | 41.99 | 42.61 | +0.83% | |
| 42.42 | 42.78 | 41.94 | 42.26 | -1.49% | |
| 43.39 | 43.63 | 42.88 | 42.90 | -0.76% | |
| 43.53 | 43.60 | 42.81 | 43.23 | -0.35% | |
| 42.93 | 43.56 | 42.93 | 43.38 | +1.54% | |
| 41.97 | 42.80 | 41.31 | 42.72 | +1.23% | |
| 42.36 | 42.66 | 41.93 | 42.20 | -0.82% | |
| 43.14 | 43.33 | 42.43 | 42.55 | -1.21% | |
| 43.63 | 43.85 | 43.06 | 43.07 | -1.31% | |
| 43.71 | 44.26 | 43.57 | 43.64 | +0.58% | |
| 43.51 | 43.63 | 43.10 | 43.39 | +0.07% | |
| 43.78 | 44.12 | 43.34 | 43.36 | -0.96% | |
| 44.66 | 44.92 | 43.76 | 43.78 | -1.51% | |
| 44.85 | 45.01 | 44.44 | 44.45 | -0.71% | |
| 44.57 | 44.81 | 44.19 | 44.77 | +0.04% | |
| 44.97 | 45.17 | 44.38 | 44.75 | +0.61% | |
| 44.60 | 45.51 | 43.81 | 44.48 | -0.27% | |
| 44.47 | 44.82 | 44.13 | 44.60 | +0.29% | |
| 44.67 | 44.98 | 44.11 | 44.47 | -0.69% | |
| 45.68 | 46.08 | 44.62 | 44.78 | -0.86% | |
| 45.28 | 45.51 | 44.35 | 45.17 | -0.07% | |
| 45.23 | 45.88 | 45.14 | 45.20 | -0.77% | |
| 46.19 | 46.58 | 45.54 | 45.55 | -1.79% | |
| 46.06 | 46.57 | 45.98 | 46.38 | +1.05% | |
| 45.55 | 46.22 | 45.41 | 45.90 | +1.01% | |
| 44.97 | 46.06 | 44.91 | 45.44 | +1.56% | |
| 45.25 | 45.80 | 44.58 | 44.74 | -1.89% | |
| 46.46 | 46.79 | 45.35 | 45.60 | -1.70% | |
| 46.75 | 47.00 | 46.19 | 46.39 | -0.39% | |
| 46.44 | 46.65 | 45.95 | 46.57 | +0.28% | |
| 46.78 | 47.08 | 46.27 | 46.44 | +0.26% | |
| 46.76 | 46.76 | 46.10 | 46.32 | +0.09% | |
| 46.74 | 47.11 | 46.16 | 46.28 | -0.11% | |
| 46.51 | 46.72 | 45.96 | 46.33 | +0.26% | |
| 46.64 | 46.77 | 46.18 | 46.21 | -1.32% | |
| 47.65 | 48.03 | 46.74 | 46.83 | -1.99% | |
| 47.25 | 48.11 | 47.25 | 47.78 | -0.17% | |
| 48.10 | 48.40 | 47.71 | 47.86 | -0.99% | |
| 48.32 | 48.34 | 47.44 | 48.34 | +1.07% | |
| 47.90 | 48.40 | 47.49 | 47.83 | +0.80% | |
| 47.03 | 47.77 | 46.99 | 47.45 | +0.96% | |
| 46.38 | 47.16 | 46.38 | 47.00 | +1.60% | |
| 46.33 | 46.76 | 46.07 | 46.26 | -0.43% | |
| 46.56 | 46.87 | 46.18 | 46.46 | -0.36% | |
| 47.91 | 47.91 | 46.61 | 46.63 | -1.81% | |
| 47.93 | 48.39 | 47.45 | 47.49 | -0.86% | |
| 47.36 | 48.25 | 47.11 | 47.90 | +1.74% | |
| 45.69 | 47.25 | 45.69 | 47.08 | +0.92% | |
| 46.39 | 46.68 | 45.82 | 46.65 | +1.24% | |
| 46.46 | 46.56 | 46.06 | 46.08 | +0.09% | |
| 46.73 | 46.90 | 45.95 | 46.04 | -1.77% | |
| 46.35 | 47.18 | 46.24 | 46.87 | +1.41% | |
| 45.96 | 47.09 | 45.96 | 46.22 | -0.54% | |
| 47.13 | 47.13 | 46.33 | 46.47 | -1.09% | |
| 44.64 | 46.99 | 44.63 | 46.98 | +2.26% | |
| 45.98 | 47.79 | 44.29 | 45.94 | -4.43% | |
| 48.19 | 48.19 | 47.38 | 48.07 | +0.04% | |
| 48.82 | 49.21 | 47.90 | 48.05 | -1.66% | |
| 48.65 | 49.26 | 48.42 | 48.86 | -0.97% | |
| 48.36 | 49.73 | 48.36 | 49.34 | +2.01% | |
| 48.26 | 48.83 | 47.88 | 48.37 | +0.88% | |
| 48.00 | 48.18 | 47.68 | 47.95 | +0.04% | |
| 48.28 | 48.46 | 47.30 | 47.93 | -0.62% | |
| 48.06 | 48.48 | 47.96 | 48.23 | 0.00% | |
| 47.99 | 48.68 | 47.84 | 48.23 | +1.26% | |
| 48.48 | 48.67 | 47.34 | 47.63 | -2.40% | |
| 49.34 | 49.63 | 48.80 | 48.80 | -1.33% | |
| 48.55 | 49.66 | 48.50 | 49.46 | +1.83% | |
| 48.45 | 49.33 | 47.70 | 48.57 | -0.10% | |
| 48.30 | 49.04 | 48.03 | 48.62 | +0.35% | |
| 47.44 | 48.83 | 47.44 | 48.45 | +0.08% | |
| 48.53 | 49.44 | 48.19 | 48.41 | -1.73% | |
| 50.27 | 50.52 | 48.96 | 49.26 | -1.97% | |
| 50.52 | 51.00 | 49.76 | 50.25 | -0.36% | |
| 48.94 | 50.63 | 48.94 | 50.43 | +2.67% | |
| 48.57 | 49.28 | 47.89 | 49.12 | +1.28% | |
| 47.74 | 48.52 | 47.54 | 48.50 | +2.02% | |
| 47.16 | 47.72 | 47.06 | 47.54 | +1.41% | |
| 47.66 | 48.29 | 46.40 | 46.88 | -2.39% | |
| 48.62 | 48.92 | 47.89 | 48.03 | -0.25% | |
| 49.38 | 49.75 | 47.99 | 48.15 | -1.65% | |
| 49.23 | 49.38 | 48.56 | 48.96 | +0.66% | |
| 48.19 | 48.81 | 47.76 | 48.64 | +1.10% | |
| 47.81 | 48.62 | 47.81 | 48.11 | +0.92% | |
| 47.60 | 48.62 | 47.19 | 47.67 | +1.12% | |
| 47.48 | 47.75 | 47.14 | 47.14 | 0.00% | |
| 47.39 | 47.53 | 46.97 | 47.14 | -0.28% | |
| 46.38 | 47.39 | 46.38 | 47.27 | +3.69% | |
| 46.09 | 46.41 | 45.48 | 45.59 | -2.31% | |
| 45.64 | 46.80 | 45.64 | 46.67 | +1.90% | |
| 46.18 | 46.25 | 45.66 | 45.80 | -1.27% | |
| 46.36 | 46.92 | 46.01 | 46.39 | -0.28% | |
| 46.33 | 46.67 | 46.00 | 46.52 | -0.26% | |
| 47.31 | 47.51 | 46.53 | 46.64 | -1.21% | |
| 46.59 | 47.31 | 46.48 | 47.21 | +2.14% | |
| 46.17 | 46.62 | 46.05 | 46.22 | -0.24% | |
| 45.74 | 46.57 | 45.70 | 46.33 | +0.09% | |
| 45.27 | 46.65 | 44.98 | 46.29 | +2.50% | |
| 45.79 | 45.79 | 44.89 | 45.16 | -0.88% | |
| 45.84 | 45.99 | 45.42 | 45.56 | +0.75% | |
| 46.03 | 46.21 | 44.87 | 45.22 | -1.82% | |
| 46.34 | 46.68 | 45.83 | 46.06 | +0.48% | |
| 45.70 | 46.55 | 45.70 | 45.84 | -0.78% | |
| 46.54 | 46.54 | 45.44 | 46.20 | -0.37% | |
| 47.68 | 47.68 | 46.19 | 46.37 | -2.38% | |
| 47.42 | 47.85 | 46.72 | 47.50 | +0.47% | |
| 48.19 | 48.29 | 47.19 | 47.28 | -1.36% | |
| 48.03 | 48.69 | 47.63 | 47.93 | +1.14% | |
| 46.46 | 47.60 | 46.25 | 47.39 | +2.66% | |
| 46.56 | 47.31 | 46.12 | 46.16 | -0.92% | |
| 46.68 | 47.19 | 46.13 | 46.59 | +0.24% | |
| 45.72 | 46.87 | 45.72 | 46.48 | +0.96% | |
| 47.10 | 47.32 | 45.61 | 46.04 | -2.52% | |
| 47.11 | 47.35 | 46.75 | 47.23 | +1.35% | |
| 45.83 | 46.82 | 45.70 | 46.60 | +1.99% | |
| 46.34 | 46.76 | 45.53 | 45.69 | -2.39% | |
| 45.72 | 47.23 | 45.72 | 46.81 | +1.74% | |
| 44.82 | 46.59 | 44.29 | 46.01 | -1.62% | |
| 47.14 | 47.83 | 46.47 | 46.77 | -1.20% | |
| 47.58 | 48.20 | 47.21 | 47.34 | -1.15% | |
| 47.57 | 48.62 | 47.21 | 47.89 | +2.13% | |
| 47.23 | 47.49 | 46.74 | 46.89 | -1.12% | |
| 46.40 | 47.77 | 46.40 | 47.42 | +0.23% | |
| 46.74 | 47.48 | 46.24 | 47.31 | +0.68% | |
| 46.34 | 47.01 | 46.01 | 46.99 | +0.71% | |
| 47.26 | 47.26 | 46.59 | 46.66 | -2.04% | |
| 46.90 | 47.82 | 46.78 | 47.63 | +1.38% | |
| 47.24 | 47.78 | 46.82 | 46.98 | +2.64% | |
| 45.72 | 46.02 | 45.32 | 45.77 | -0.59% | |
| 45.79 | 46.13 | 45.38 | 46.04 | +1.10% | |
| 44.78 | 45.63 | 44.26 | 45.54 | +0.35% | |
| 44.49 | 46.27 | 44.49 | 45.38 | +0.49% | |
| 43.66 | 45.44 | 43.66 | 45.16 | +2.17% | |
| 45.04 | 45.04 | 44.04 | 44.20 | -0.70% | |
| 45.19 | 45.19 | 44.16 | 44.51 | -1.13% | |
| 44.67 | 45.42 | 44.67 | 45.02 | -0.73% | |
| 45.24 | 45.60 | 44.55 | 45.35 | +1.55% | |
| 44.79 | 45.31 | 43.39 | 44.66 | +0.27% | |
| 44.79 | 45.65 | 44.08 | 44.54 | +2.13% | |
| 43.43 | 43.67 | 42.91 | 43.61 | +0.74% | |
| 42.29 | 43.71 | 41.95 | 43.29 | +1.67% | |
| 43.12 | 43.19 | 42.32 | 42.58 | -1.39% | |
| 43.70 | 43.75 | 42.62 | 43.18 | +0.35% | |
| 43.41 | 43.76 | 42.95 | 43.03 | +0.56% | |
| 43.63 | 43.70 | 42.48 | 42.79 | -0.90% | |
| 42.78 | 43.90 | 42.16 | 43.18 | -1.68% | |
| 44.28 | 44.78 | 43.35 | 43.92 | -1.17% | |
| 44.89 | 45.59 | 44.10 | 44.44 | -1.18% | |
| 45.24 | 45.32 | 43.10 | 44.97 | +0.47% | |
| 44.98 | 45.05 | 43.60 | 44.76 | -3.76% | |
| 46.48 | 46.86 | 45.95 | 46.51 | -1.63% | |
| 47.45 | 47.66 | 46.87 | 47.28 | -0.13% | |
| 46.71 | 47.61 | 45.43 | 47.34 | +0.23% | |
| 45.75 | 47.92 | 45.50 | 47.23 | +1.13% | |
| 48.31 | 48.38 | 46.02 | 46.70 | -5.62% | |
| 48.81 | 49.60 | 48.42 | 49.48 | +1.83% | |
| 48.10 | 48.69 | 47.76 | 48.59 | +1.67% | |
| 48.02 | 48.55 | 47.50 | 47.79 | -0.83% | |
| 49.94 | 50.12 | 47.38 | 48.19 | -3.75% | |
| 48.92 | 50.24 | 48.10 | 50.07 | +2.20% | |
| 48.64 | 49.01 | 48.35 | 48.99 | -0.08% | |
| 49.47 | 50.32 | 48.82 | 49.03 | -0.24% | |
| 49.14 | 49.73 | 48.73 | 49.15 | +0.86% | |
| 48.11 | 49.11 | 47.55 | 48.73 | +0.87% | |
| 49.78 | 49.78 | 47.63 | 48.31 | -1.99% | |
| 50.39 | 50.66 | 49.12 | 49.29 | -1.12% | |
| 50.56 | 50.89 | 49.25 | 49.85 | -1.48% | |
| 50.73 | 51.21 | 50.35 | 50.60 | -0.65% | |
| 50.91 | 51.38 | 50.66 | 50.93 | +1.41% | |
| 50.39 | 51.10 | 49.55 | 50.22 | -0.53% | |
| 50.77 | 51.97 | 50.46 | 50.49 | +0.16% | |
| 48.21 | 50.47 | 47.81 | 50.41 | +5.09% | |
| 47.18 | 48.47 | 46.99 | 47.97 | +1.05% | |
| 47.42 | 47.96 | 46.99 | 47.47 | -0.31% | |
| 47.15 | 47.74 | 46.77 | 47.62 | +1.45% | |
| 47.54 | 47.93 | 46.92 | 46.94 | -1.41% | |
| 47.72 | 47.94 | 47.26 | 47.61 | +0.21% | |
| 47.58 | 48.33 | 47.25 | 47.51 | -0.27% | |
| 50.07 | 50.34 | 47.51 | 47.64 | -5.16% | |
| 51.04 | 52.11 | 50.08 | 50.23 | -0.24% | |
| 48.70 | 51.33 | 47.75 | 50.35 | +8.54% | |
| 46.15 | 46.67 | 45.89 | 46.39 | -1.47% | |
| 46.72 | 47.16 | 46.34 | 47.08 | +0.84% | |
| 45.62 | 46.97 | 45.11 | 46.69 | +3.30% | |
| 44.29 | 45.64 | 44.13 | 45.20 | +1.73% | |
| 44.61 | 44.97 | 44.30 | 44.43 | -0.04% | |
| 44.78 | 45.22 | 44.36 | 44.45 | -2.07% | |
| 45.39 | 45.87 | 45.00 | 45.39 | -0.68% | |
| 45.01 | 46.35 | 44.73 | 45.70 | +1.06% | |
| 45.42 | 45.53 | 44.86 | 45.22 | -0.64% | |
| 45.02 | 45.71 | 44.72 | 45.51 | +0.57% | |
| 44.63 | 46.00 | 44.42 | 45.25 | +1.09% | |
| 44.51 | 45.06 | 43.87 | 44.76 | +0.43% | |
| 45.08 | 45.08 | 44.43 | 44.57 | -0.11% | |
| 44.97 | 45.15 | 44.58 | 44.62 | -0.60% | |
| 45.47 | 45.65 | 44.87 | 44.89 | -1.04% | |
| 45.16 | 45.59 | 44.97 | 45.36 | +0.31% | |
| 44.96 | 45.36 | 44.91 | 45.22 | +0.31% | |
| 45.64 | 45.71 | 45.05 | 45.08 | -1.10% | |
| 45.53 | 45.95 | 45.44 | 45.58 | +0.62% | |
| 45.36 | 45.92 | 45.03 | 45.30 | -0.40% | |
| 46.19 | 46.33 | 45.45 | 45.48 | -0.29% | |
| 45.55 | 46.07 | 45.33 | 45.61 | +0.11% | |
| 46.07 | 46.22 | 45.52 | 45.56 | -0.70% | |
| 46.64 | 46.92 | 45.71 | 45.88 | -0.26% | |
| 46.55 | 46.56 | 45.46 | 46.00 | -0.58% | |
| 45.48 | 46.50 | 45.33 | 46.27 | +1.16% | |
| 44.91 | 46.16 | 44.71 | 45.74 | +1.64% | |
| 45.07 | 45.94 | 44.93 | 45.00 | -0.27% | |
| 45.09 | 45.56 | 44.82 | 45.12 | +0.94% | |
| 44.25 | 45.08 | 44.09 | 44.70 | +0.45% | |
| 44.47 | 44.77 | 44.37 | 44.50 | -0.13% | |
| 44.15 | 45.11 | 44.10 | 44.56 | +1.23% | |
| 44.39 | 44.73 | 43.84 | 44.02 | -0.86% | |
| 44.29 | 44.69 | 43.60 | 44.40 | +2.75% | |
| 43.28 | 43.39 | 42.88 | 43.21 | -0.18% | |
| 43.14 | 43.80 | 43.14 | 43.29 | -0.09% | |
| 41.99 | 43.82 | 41.99 | 43.33 | +4.21% | |
| 41.38 | 41.92 | 41.22 | 41.58 | +0.24% | |
| 40.28 | 42.04 | 40.08 | 41.48 | +3.44% | |
| 40.22 | 40.98 | 39.75 | 40.10 | +0.65% | |
| 39.06 | 39.88 | 38.71 | 39.84 | +2.31% | |
| 38.09 | 39.25 | 38.01 | 38.94 | +1.70% | |
| 39.52 | 39.75 | 38.14 | 38.29 | -3.50% | |
| 39.12 | 39.81 | 38.83 | 39.68 | +0.25% | |
| 39.74 | 40.26 | 39.41 | 39.58 | -1.05% | |
| 40.64 | 41.01 | 40.00 | 40.00 | -1.09% | |
| 40.53 | 40.76 | 40.13 | 40.44 | -0.10% | |
| 40.23 | 40.80 | 39.98 | 40.48 | +0.55% | |
| 39.79 | 40.38 | 39.51 | 40.26 | +0.25% | |
| 40.11 | 40.71 | 39.70 | 40.16 | -0.67% | |
| 40.27 | 41.08 | 40.17 | 40.43 | +0.65% | |
| 40.19 | 40.88 | 39.79 | 40.17 | -1.23% | |
| 39.71 | 40.68 | 39.21 | 40.67 | +1.47% | |
| 39.50 | 40.22 | 38.90 | 40.08 | +0.55% | |
| 40.06 | 41.40 | 39.72 | 39.86 | -1.12% | |
| 39.37 | 40.64 | 39.37 | 40.31 | +1.33% | |
| 38.83 | 40.99 | 38.69 | 39.78 | +2.05% | |
| 38.26 | 39.50 | 38.26 | 38.98 | +2.85% | |
| 37.36 | 38.21 | 37.29 | 37.90 | +2.74% | |
| 37.16 | 37.53 | 36.71 | 36.89 | -1.52% | |
| 36.47 | 38.17 | 36.05 | 37.46 | +1.68% | |
| 36.73 | 37.24 | 36.50 | 36.84 | -0.22% | |
| 36.48 | 37.02 | 36.28 | 36.92 | +1.90% | |
| 35.87 | 36.32 | 35.42 | 36.23 | +2.46% | |
| 38.60 | 38.75 | 35.10 | 35.36 | -9.26% | |
| 39.92 | 39.98 | 38.40 | 38.97 | -1.76% | |
| 38.27 | 39.85 | 38.24 | 39.67 | +2.75% | |
| 38.43 | 38.72 | 37.86 | 38.61 | +2.50% | |
| 39.93 | 40.31 | 37.61 | 37.67 | -5.87% | |
| 40.20 | 40.50 | 39.53 | 40.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BKU chart for longer ranges.