NYSE · BKU · stock
BankUnited, Inc. (BKU) stock price history
Every NYSE trading session of BankUnited, Inc. from Jan 28, 2011 to Sep 28, 2026: 3,939 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BKU adjusted close, 2011 to 2026
- $50.23
- All time high, 2026
- $51.39
- 52 week high, $34.38 low
- 3,939
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
BKU key facts
- BankUnited, Inc. (BKU) closed at $43.07 on Sep 28, 2026 on NYSE.
- BKU's all time high close is $50.23, set on Feb 6, 2026; its all time low close is $11.39 on May 15, 2020.
- BKU's 52 week range is $34.38 to $51.39.
- BKU returned +14.8% over the year to Sep 28, 2026 and +20.0% over five years.
- Over ten years BKU returned +92%, +6.7% a year compounded.
- BKU's deepest drawdown was -66.6% from Jun 19, 2018 to May 15, 2020.
- DataCedar holds 3,939 daily sessions of BKU history from Jan 28, 2011 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BKU price chart, 2011 to 2026
BKU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.2% |
| 3 months | -12.0% |
| 6 months | -1.9% |
| Year to date | -1.5% |
| 1 year | +14.8% |
| 3 years | +111.7% |
| 5 years | +20.0% |
| 10 years | +92.1% |
| Since Jan 28, 2011 | +137.1% |
| Compound annual growth, 15.7 years | +5.7% |
BKU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $50.23 on Feb 6, 2026
- All time low close
- $11.39 on May 15, 2020
- 52 week high
- $51.39 on Jan 22, 2026
- 52 week low
- $34.38 on Oct 16, 2025
- Deepest drawdown
- -66.6% from Jun 19, 2018 to May 15, 2020, recovered Feb 22, 2021
- Best single session
- +18.1% on Mar 19, 2020
- Worst single session
- -27.2% on Mar 18, 2020
- Volatility, 1 year annualised
- 27.8%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2011
- 2.4×
- Best calendar year
- 2013, +38%
- Worst calendar year
- 2018, -25%
BKU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jan 28, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $43.60 | $51.39 | $41.37 | $43.07 | -1.4% | 164.1M | 185 |
| 2025 | $36.38 | $45.96 | $26.91 | $43.66 | +20.8% | 216.7M | 250 |
| 2024 | $29.27 | $42.09 | $22.52 | $36.14 | +22.2% | 200.9M | 252 |
| 2023 | $29.97 | $35.38 | $14.10 | $29.58 | -0.3% | 241.6M | 250 |
| 2022 | $36.50 | $39.82 | $27.46 | $29.67 | -17.7% | 190.6M | 251 |
| 2021 | $29.34 | $42.49 | $28.11 | $36.04 | +24.4% | 152.3M | 252 |
| 2020 | $29.41 | $29.46 | $10.97 | $28.97 | -1.0% | 258.6M | 253 |
| 2019 | $23.00 | $30.11 | $22.97 | $29.28 | +25.3% | 172.1M | 252 |
| 2018 | $31.37 | $34.71 | $21.90 | $23.38 | -24.8% | 235.1M | 251 |
| 2017 | $28.59 | $31.81 | $23.06 | $31.10 | +10.7% | 212.4M | 251 |
| 2016 | $25.67 | $28.69 | $20.49 | $28.11 | +7.3% | 244.5M | 252 |
| 2015 | $20.74 | $29.04 | $19.04 | $26.20 | +26.8% | 195.3M | 252 |
| 2014 | $22.67 | $24.92 | $19.41 | $20.67 | -9.1% | 172.4M | 252 |
| 2013 | $16.70 | $23.02 | $16.34 | $22.73 | +37.8% | 144.4M | 252 |
| 2012 | $14.67 | $17.41 | $14.18 | $16.49 | +14.5% | 61M | 250 |
| 2011 | $18.87 | $19.13 | $12.31 | $14.40 | n/a | 97.7M | 234 |
BKU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $43.07 | -5.5% |
| August 2026 | $45.60 | -2.3% |
| July 2026 | $46.65 | -3.1% |
| June 2026 | $48.12 | +4.4% |
| May 2026 | $46.07 | -0.2% |
| April 2026 | $46.16 | +3.6% |
| March 2026 | $44.54 | -3.3% |
| February 2026 | $46.06 | -1.6% |
| January 2026 | $46.82 | +7.2% |
| December 2025 | $43.66 | +3.1% |
| November 2025 | $42.33 | +7.8% |
| October 2025 | $39.26 | +5.9% |
About the BKU data
Daily bars. 3,939 sessions from Jan 28, 2011 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 28, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BKU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BKKT.W Bakkt, Inc. Warrants to purchase Class A Common Stock, each Warrant entitles a holder to purchase 1/25th of a share of Class A common stock at an exercise price of $287.50 for one share
- BKSY BlackSky Technology Inc.
- BKSY.W BlackSky Technology Inc. Redeemable Warrants, each whole Warrant exercisable for one share of Class A Common Stock
- BKT BlackRock Income Trust, INC.
- BKV BKV Corp
- BLCO Bausch & Lomb Corp
- BLDR Builders FirstSource, Inc.
- BLK BlackRock, Inc.
Common questions
BKU share price history
