BankUnited Stock Price History (NYSE:BKU)

Add to My Stocks
$36.42 $0.54 (1.51%) BKU stock closing price Dec 05, 2016 (Closing)

We provide 10 years stock price history for free. You can download BankUnited stock price data here. Daily open, high, low, and end of day closing price for the company, along with BankUnited price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 39.34 on 06 Nov, 2015 as seen from BankUnited stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0536.2636.4936.1436.4249270318.033.36
2016-12-0235.8436.0335.4935.8843734717.763.31
2016-12-0135.8536.1735.7636.0478739817.843.32
2016-11-3035.3635.7535.0435.4350819917.543.27
2016-11-2934.9135.2834.8235.0157469017.333.23
2016-11-2835.3835.4634.6834.7659482317.213.20
2016-11-2535.6635.7235.2935.5815530717.613.28
2016-11-240.000.000.0035.590N/AN/A
2016-11-2335.8135.9335.4035.5949338217.623.28
2016-11-2235.2735.5335.1835.4736894617.563.27
2016-11-2135.3435.4734.6435.0269004617.343.23
2016-11-1835.0735.4234.9635.2476905717.453.25
2016-11-1734.1535.1234.1535.0970102617.373.23
2016-11-1634.1334.4533.8934.1972610216.933.15
2016-11-1534.2134.6533.7534.55116517117.103.18
2016-11-1433.7735.3133.7734.49172472817.073.18
2016-11-1132.3833.7732.2633.39218971516.533.08
2016-11-1031.3532.7131.2532.56153738116.123.00
2016-11-0929.9830.9929.7030.7898487515.242.84
2016-11-0829.3729.6429.1629.2450132414.482.69
2016-11-0729.1029.6428.9829.6176837514.662.73
2016-11-0428.5128.9328.3828.52100637714.122.63
2016-11-0328.7628.9028.4528.5467836614.132.63
2016-11-0228.9929.0428.5328.6758374414.192.64
2016-11-0129.4729.7328.9429.18128915814.452.69
2016-10-3129.3829.4628.9529.1472379914.432.69
2016-10-2829.7029.7829.2029.3482862514.532.70
2016-10-2729.4329.8429.2529.6998541414.702.74
2016-10-2629.2029.7129.0929.26193231614.492.70
2016-10-2529.7229.8429.1829.3288493214.522.70
2016-10-2429.7430.0529.6529.7474323814.722.74
2016-10-2129.1729.6229.1029.59124250914.652.73
2016-10-2029.2629.7528.1329.49204310011.802.79
2016-10-1928.8829.6528.8829.56162121111.822.79
2016-10-1829.0229.0928.6428.9686529811.582.74
2016-10-1729.1029.2028.6028.67100236611.472.71
2016-10-1429.2029.4128.9129.0873058511.632.75
2016-10-1329.1029.3828.4428.74100103311.502.71
2016-10-1229.7829.9829.6429.6754477311.872.80
2016-10-1130.2630.4629.6829.8456458011.942.82
2016-10-1030.3630.5730.3430.4264839312.172.87
2016-10-0730.4530.5429.9930.18152095012.072.85
2016-10-0630.3130.6130.1730.5482441012.222.88
2016-10-0530.3030.6130.1730.25163303212.102.86
2016-10-0429.8930.2629.8730.1594600112.062.85
2016-10-0329.9730.1129.7529.9053760911.962.82
2016-09-3030.1130.3729.8030.2076019412.082.85
2016-09-2930.1430.5829.7129.91115207411.962.83
2016-09-2830.0330.3729.8930.27118143212.112.86
2016-09-2729.7630.2229.7130.0466538512.022.84
2016-09-2630.1530.2629.8029.8985223911.962.82
2016-09-2330.4330.8630.3530.45104894012.182.88
2016-09-2230.4130.6430.2130.61137780712.242.89
2016-09-2130.6930.7930.1230.24138529512.102.86
2016-09-2030.8830.8830.4530.4866268212.192.88
2016-09-1931.2031.4130.5930.6386414112.252.89
2016-09-1630.9831.3130.7331.19148794712.482.95
2016-09-1530.7831.3330.7231.2787660612.512.95
2016-09-1431.2531.4730.8730.9176383412.362.92
2016-09-1331.2031.4030.8331.2281263812.492.95
2016-09-1231.4231.7130.9231.65119558512.662.99
2016-09-0931.4831.9731.4831.59173933312.642.98
2016-09-0831.4731.7431.3931.5673280012.622.98
2016-09-0730.7631.4630.6531.39123887412.562.97
2016-09-0631.5431.6630.6830.80111733512.322.91
2016-09-050.000.000.0031.570N/AN/A
2016-09-0231.0531.6930.8331.57140852812.632.98
2016-09-0131.1631.7930.7631.01254493112.402.93
2016-08-3132.2332.4131.4632.15138215112.863.04
2016-08-3031.7832.3131.7832.19135832212.883.04
2016-08-2931.4031.8331.4031.7172477012.683.00
2016-08-2630.9331.4930.8731.3387800512.532.96
2016-08-2530.3730.8630.2630.8559027712.342.91
2016-08-2430.5830.8130.5130.6364549612.252.89
2016-08-2330.5430.7030.5130.6152820412.242.89
2016-08-2230.2330.4230.1030.3644311412.142.87
2016-08-1930.2430.2830.0330.2438651712.102.86
2016-08-1829.9930.3829.9230.3891576712.152.87
2016-08-1729.9230.1929.9130.0173837712.002.83
2016-08-1629.9230.1929.8130.0156738212.002.83
2016-08-1529.7530.2129.7230.1066379612.042.84
2016-08-1229.5829.7529.4329.6855955411.872.80
2016-08-1129.8829.9629.6629.7991541311.922.81
2016-08-1030.1330.3329.7229.7870169511.912.81
2016-08-0930.3330.3830.0830.2273711112.092.85
2016-08-0830.4830.5530.0730.2765655912.112.86
2016-08-0529.8030.3929.7330.3971733412.162.87
2016-08-0429.3729.5829.3129.4761188011.792.78
2016-08-0329.2829.6529.2029.38124593511.752.78
Get more Data

BankUnited Stock Chart

View BKU PE ratio, PS ratio stocks charts and compare with peers.
BKU Chart
Note: Compare BankUnited stock price history with the index and industry peers.

BankUnited Historical Prices: Past 5 years

Max Stock Price 39.34 Nov 06,2015
Min Stock Price 21.66 Dec 19,2011
Avg Stock Price 30.02

BankUnited Historical PE ratio: Past 5 years

Max PE Ratio 55.19 Jan 17,2012
Min PE Ratio 11.47 Oct 17,2016
Avg PE Ratio 17.18

BankUnited Historical PS ratio: Past 5 years

Max PS Ratio 4.59 Apr 03,2014
Min PS Ratio 2.62 Nov 15,2012
Avg PS Ratio 3.52

BKU Industry Peers

Company Price Change (%)
Fifth Third Bancorp (FITB)26.090.2 (0.77%)
Keycorp (KEY)17.70.2 (1.12%)
Fcb Financial Holdings (FCB)44.90.2 (0.45%)
Seacoast Banking (SBCF)210.41 (1.99%)
1st United Bancorp (FUBC)8.850.03 (0.34%)
Bb&t Corp (BBT)45.530.32 (0.71%)
Sunshine Bacorp (SBCP)16.40.43 (2.69%)

BankUnited historical quotes helps an investor analyze a company's history and do BankUnited stock analysis . The price and volume changes on a daily basis is provided in the BankUnited stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 35.88 and 437347 shares of BKU were traded on 02 Dec, 2016. BankUnited historical P/S ratio was at a high of 4.59 on 03 Apr, 2014 and a low of 2.55 on 25 Nov, 2011. .