Get the Stockscreener App
42.36
0.75%
-0.32
Bankunited Inc Stock (BKU) Price History
The historical daily chart and data for Bankunited Inc stock (BKU), show that the latest closing stock price as of November 27, 2024, is $42.36.
- Bankunited Inc all-time high stock price is $50.70, occurred on March 12, 2021.
- The lowest Bankunited Inc stock price recorded was $13.47 on May 14, 2020. Since then, Bankunited Inc's stock price has risen over 214.48% to $42.36 now.
- The 52-week high stock price for BKU is $44.45, representing a 4.93% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for BKU is $24.34, indicating a -42.54% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Bankunited Inc (BKU) stock in the beginning of 2023 was $43.22. The stock closed the year at $33.97, a loss of over -21.40% for the year.
The table below shows more information about BKU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $43.34 | $42.17 | $1.16 | 451,043.0 | -0.75% |
| Nov 26, 2024 | $43.35 | $42.52 | $0.83 | 500,568.0 | -1.20% |
| Nov 25, 2024 | $44.45 | $43.15 | $1.30 | 752,660.0 | +1.12% |
| Nov 22, 2024 | $42.83 | $41.95 | $0.88 | 632,788.0 | +2.20% |
| Nov 21, 2024 | $42.22 | $40.95 | $1.27 | 599,808.0 | +1.95% |
| Nov 20, 2024 | $41.72 | $40.80 | $0.915 | 1,037,988.0 | -1.11% |
| Nov 19, 2024 | $41.62 | $40.54 | $1.08 | 880,282.0 | +0.78% |
| Nov 18, 2024 | $41.16 | $40.50 | $0.66 | 585,182.0 | +1.06% |
| Nov 15, 2024 | $41.10 | $40.18 | $0.92 | 909,625.0 | +0.10% |
| Nov 14, 2024 | $40.68 | $39.99 | $0.69 | 570,454.0 | +0.92% |
| Nov 13, 2024 | $41.65 | $40.15 | $1.50 | 1,251,850.0 | +1.31% |
| Nov 12, 2024 | $40.90 | $39.63 | $1.27 | 584,509.0 | -1.92% |
| Nov 11, 2024 | $41.32 | $39.70 | $1.62 | 762,689.0 | +4.08% |
| Nov 08, 2024 | $39.37 | $38.24 | $1.13 | 564,057.0 | +1.04% |
| Nov 07, 2024 | $40.00 | $38.36 | $1.64 | 960,280.0 | -4.60% |
| Nov 06, 2024 | $40.44 | $38.27 | $2.16 | 2,545,845.0 | +15.22% |
| Nov 05, 2024 | $35.43 | $34.71 | $0.72 | 562,199.0 | +1.24% |
| Nov 04, 2024 | $35.27 | $34.20 | $1.07 | 599,677.0 | -2.09% |
| Nov 01, 2024 | $35.98 | $35.22 | $0.765 | 740,865.0 | +0.17% |
| Oct 31, 2024 | $35.87 | $35.33 | $0.54 | 564,065.0 | -1.06% |
| Oct 30, 2024 | $36.74 | $35.32 | $1.42 | 488,113.0 | +0.59% |
| Oct 29, 2024 | $35.71 | $35.19 | $0.52 | 510,289.0 | -0.89% |
Bankunited Inc Stock (BKU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bankunited Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BKU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bankunited Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bankunited Inc Stock (BKU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $44.45 | $34.20 | $10.25 | 15,943,412.0 | +19.86% |
| Oct, 2024 | $38.19 | $33.78 | $4.41 | 17,420,220.0 | -3.02% |
| Sep, 2024 | $38.65 | $33.92 | $4.73 | 14,813,077.0 | -5.18% |
| Aug, 2024 | $39.37 | $33.15 | $6.22 | 11,414,326.0 | -0.23% |
| Jul, 2024 | $39.51 | $28.50 | $11.01 | 20,493,266.0 | +31.60% |
| Jun, 2024 | $29.60 | $26.78 | $2.82 | 13,012,273.0 | +2.02% |
| May, 2024 | $30.56 | $27.09 | $3.46 | 12,875,135.0 | +7.33% |
| Apr, 2024 | $28.13 | $24.34 | $3.79 | 15,326,295.0 | -4.54% |
| Mar, 2024 | $28.57 | $25.23 | $3.34 | 16,160,510.0 | +4.40% |
| Feb, 2024 | $28.56 | $24.47 | $4.09 | 17,836,783.0 | -5.10% |
| Jan, 2024 | $32.96 | $28.24 | $4.72 | 20,958,346.0 | -12.86% |
Bankunited Inc Stock (BKU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.22 | $27.10 | $7.12 | 16,946,138.0 | +17.54% |
| Nov, 2023 | $27.77 | $21.38 | $6.39 | 14,205,922.0 | +26.50% |
| Oct, 2023 | $23.64 | $20.84 | $2.80 | 17,780,487.0 | -3.92% |
| Sep, 2023 | $27.32 | $22.19 | $5.13 | 15,788,597.0 | -13.52% |
| Aug, 2023 | $29.90 | $24.48 | $5.42 | 11,603,366.0 | -12.03% |
| Jul, 2023 | $30.40 | $20.94 | $9.46 | 20,475,164.0 | +38.47% |
| Jun, 2023 | $23.74 | $18.73 | $5.00 | 20,599,245.0 | +13.90% |
| May, 2023 | $22.70 | $15.83 | $6.87 | 28,457,852.0 | -16.10% |
| Apr, 2023 | $22.93 | $19.04 | $3.89 | 22,317,678.0 | -0.13% |
| Mar, 2023 | $35.58 | $20.54 | $15.04 | 38,201,892.0 | -36.25% |
| Feb, 2023 | $40.22 | $34.73 | $5.49 | 12,510,044.0 | -5.90% |
| Jan, 2023 | $37.66 | $30.75 | $6.91 | 14,945,800.0 | +10.80% |
Bankunited Inc Stock (BKU) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $36.84 | $31.44 | $5.40 | 12,104,986.0 | -7.49% |
| Nov, 2022 | $38.82 | $33.94 | $4.88 | 9,072,639.0 | +2.14% |
| Oct, 2022 | $37.17 | $33.98 | $3.20 | 14,484,569.0 | +5.21% |
| Sep, 2022 | $38.77 | $33.54 | $5.23 | 15,223,109.0 | -7.77% |
| Aug, 2022 | $41.34 | $36.95 | $4.40 | 10,880,321.0 | -4.63% |
| Jul, 2022 | $39.00 | $33.90 | $5.10 | 11,598,184.0 | +9.22% |
| Jun, 2022 | $42.10 | $34.30 | $7.80 | 18,587,305.0 | -14.62% |
| May, 2022 | $42.17 | $37.23 | $4.94 | 19,052,731.0 | +10.97% |
| Apr, 2022 | $44.82 | $37.29 | $7.53 | 23,216,435.0 | -14.60% |
| Mar, 2022 | $45.86 | $39.74 | $6.12 | 22,069,625.0 | -0.54% |
| Feb, 2022 | $44.57 | $40.51 | $4.06 | 13,623,459.0 | +5.87% |
| Jan, 2022 | $46.75 | $40.41 | $6.34 | 19,321,229.0 | -1.32% |
0.37%
4.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):