MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BKU — Bankunited, Inc.
NYSEBankunited, Inc.
$43.38
+0.66(+1.54%)
- O
- 42.93
- H
- 43.56
- L
- 42.93
- V
- 947.86K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$43.38
Period Return+36.12%
Period High$52.11
Period Low$30.89
Avg Daily Volume883.0K
Total Trading Days365
BKU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.93 | $43.56 | $42.93 | $43.38 | +$0.66 | +1.54% | 947,859 | $43.35 | $42.93 $43.56 |
| Oct 1, 2026 | $41.97 | $42.80 | $41.31 | $42.72 | +$0.52 | +1.23% | 904,444 | $42.34 | $41.31 $42.80 |
| Sep 30, 2026 | $42.36 | $42.66 | $41.93 | $42.20 | $-0.35 | -0.82% | 934,363 | $42.18 | $41.93 $42.66 |
| Sep 29, 2026 | $43.14 | $43.33 | $42.43 | $42.55 | $-0.52 | -1.21% | 1,114,851 | $42.58 | $42.43 $43.33 |
| Sep 28, 2026 | $43.63 | $43.85 | $43.06 | $43.07 | $-0.57 | -1.31% | 834,523 | $43.22 | $43.06 $43.85 |
| Sep 25, 2026 | $43.71 | $44.26 | $43.57 | $43.64 | +$0.25 | +0.58% | 939,008 | $43.79 | $43.57 $44.26 |
| Sep 24, 2026 | $43.51 | $43.63 | $43.10 | $43.39 | +$0.03 | +0.07% | 702,651 | $43.40 | $43.10 $43.63 |
| Sep 23, 2026 | $43.78 | $44.12 | $43.34 | $43.36 | $-0.42 | -0.96% | 636,834 | $43.59 | $43.34 $44.12 |
| Sep 22, 2026 | $44.66 | $44.92 | $43.76 | $43.78 | $-0.67 | -1.51% | 808,742 | $44.06 | $43.76 $44.92 |
| Sep 21, 2026 | $44.85 | $45.01 | $44.44 | $44.45 | $-0.32 | -0.71% | 813,292 | $44.63 | $44.44 $45.01 |
| Sep 18, 2026 | $44.57 | $44.81 | $44.19 | $44.77 | +$0.02 | +0.04% | 1,787,259 | $44.71 | $44.19 $44.81 |
| Sep 17, 2026 | $44.97 | $45.17 | $44.38 | $44.75 | +$0.27 | +0.61% | 1,113,822 | $44.76 | $44.38 $45.17 |
| Sep 16, 2026 | $44.60 | $45.51 | $43.81 | $44.48 | $-0.12 | -0.27% | 2,410,151 | $44.68 | $43.81 $45.51 |
| Sep 15, 2026 | $44.47 | $44.82 | $44.13 | $44.60 | +$0.13 | +0.29% | 1,125,333 | $44.56 | $44.13 $44.82 |
| Sep 14, 2026 | $44.67 | $44.98 | $44.11 | $44.47 | $-0.31 | -0.69% | 1,501,411 | $44.45 | $44.11 $44.98 |
| Sep 11, 2026 | $45.68 | $46.08 | $44.62 | $44.78 | $-0.39 | -0.86% | 994,607 | $44.82 | $44.62 $46.08 |
| Sep 10, 2026 | $45.28 | $45.51 | $44.35 | $45.17 | $-0.03 | -0.07% | 975,207 | $45.03 | $44.35 $45.51 |
| Sep 9, 2026 | $45.23 | $45.88 | $45.14 | $45.20 | $-0.35 | -0.77% | 654,691 | $45.30 | $45.14 $45.88 |
| Sep 8, 2026 | $46.19 | $46.58 | $45.54 | $45.55 | $-0.83 | -1.79% | 712,651 | $45.82 | $45.54 $46.58 |
| Sep 4, 2026 | $46.06 | $46.57 | $45.98 | $46.38 | +$0.48 | +1.05% | 665,940 | $46.41 | $45.98 $46.57 |
| Sep 3, 2026 | $45.55 | $46.22 | $45.41 | $45.90 | +$0.46 | +1.01% | 562,457 | $45.97 | $45.41 $46.22 |
| Sep 2, 2026 | $44.97 | $46.06 | $44.91 | $45.44 | +$0.70 | +1.56% | 956,500 | $45.56 | $44.91 $46.06 |
| Sep 1, 2026 | $45.25 | $45.80 | $44.58 | $44.74 | $-0.86 | -1.89% | 894,014 | $45.03 | $44.58 $45.80 |
| Aug 31, 2026 | $46.46 | $46.79 | $45.35 | $45.60 | $-0.79 | -1.70% | 1,133,871 | $45.65 | $45.35 $46.79 |
| Aug 28, 2026 | $46.75 | $47.00 | $46.19 | $46.39 | $-0.18 | -0.39% | 460,226 | $46.40 | $46.19 $47.00 |
| Aug 27, 2026 | $46.44 | $46.65 | $45.95 | $46.57 | +$0.13 | +0.28% | 345,318 | $46.45 | $45.95 $46.65 |
| Aug 26, 2026 | $46.78 | $47.08 | $46.27 | $46.44 | +$0.12 | +0.26% | 434,174 | $46.51 | $46.27 $47.08 |
| Aug 25, 2026 | $46.76 | $46.76 | $46.10 | $46.32 | +$0.04 | +0.09% | 490,623 | $46.36 | $46.10 $46.76 |
| Aug 24, 2026 | $46.74 | $47.11 | $46.16 | $46.28 | $-0.05 | -0.11% | 380,424 | $46.35 | $46.16 $47.11 |
| Aug 21, 2026 | $46.51 | $46.72 | $45.96 | $46.33 | +$0.12 | +0.26% | 453,176 | $46.27 | $45.96 $46.72 |