BankUnited Stock Price History (NYSE:BKU)

Add to My Stocks
$32.81 $0.15 (0.46%) BKU stock closing price Jul 21, 2017 (Closing)

BankUnited stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with BankUnited price to earnings ratio data. The BankUnited stock price history chart shows that the stock price reached a high of 40.84 on 01 Mar, 2017, and a low of 19.39 on 01 Mar, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2132.9233.0932.6532.8174207715.262.86
2017-07-2032.8532.9932.6332.9668405515.332.87
2017-07-1932.9633.0432.4832.7786290315.242.85
2017-07-1832.7332.9932.5932.9250286515.312.87
2017-07-1732.8133.0432.5532.9183595915.312.87
2017-07-1432.8233.2032.5632.81229612715.262.86
2017-07-1333.2133.4832.8433.2187215415.452.89
2017-07-1233.1433.3332.8933.1860849115.432.89
2017-07-1133.2133.5432.9633.39111317815.532.91
2017-07-1033.7933.9333.2633.2883226415.482.90
2017-07-0734.1834.4133.5433.9178394915.772.95
2017-07-0634.1334.4934.0534.1685552515.892.97
2017-07-0534.7034.7033.8734.1061343015.862.97
2017-07-0333.9034.7933.8234.6621842116.123.02
2017-06-3034.0934.1333.5033.7152606715.682.93
2017-06-2934.0234.3733.5833.94152529515.792.95
2017-06-2833.0633.3732.9133.2885404915.482.90
2017-06-2732.9533.2832.7632.87253495715.292.86
2017-06-2632.5832.9132.3332.70175770515.212.85
2017-06-2333.1033.2332.4032.50168440715.122.83
2017-06-2233.3733.4433.0433.1461896515.412.89
2017-06-2134.0334.0333.3433.3881696315.532.91
2017-06-2034.0834.0933.7133.9575577815.792.96
2017-06-1934.3734.5533.9634.1865906515.902.98
2017-06-1634.4334.4833.9434.1489140815.882.97
2017-06-1534.6135.1534.3434.4642832716.033.00
2017-06-1434.6734.8933.9534.8958343016.233.04
2017-06-1335.0035.2234.7334.9969888816.273.05
2017-06-1234.9735.5034.7134.9056790316.233.04
2017-06-0934.0934.9933.9434.9164813516.243.04
2017-06-0832.7034.3832.5733.8770474615.752.95
2017-06-0732.7433.0932.6932.7266494315.222.85
2017-06-0632.8632.9932.4632.6957559515.212.85
2017-06-0532.9133.3832.8733.0959179515.392.88
2017-06-0233.1033.4832.9333.0068703115.352.87
2017-06-0133.4133.4632.9833.4374409715.552.91
2017-05-3133.2933.2932.7533.1669125415.422.89
2017-05-3033.5033.5733.1333.2342908215.462.89
2017-05-2633.7533.8533.4733.6332272415.642.93
2017-05-2534.0834.2633.5733.7973146115.722.94
2017-05-2434.1134.2733.7234.0461729015.832.96
2017-05-2333.8034.2033.4634.0859185215.852.97
2017-05-2233.6633.9433.4833.7262620415.682.94
2017-05-1933.7934.1333.5333.5486052615.602.92
2017-05-1833.3533.9533.1833.8353829415.742.95
2017-05-1733.7034.0533.0133.40138000215.542.91
2017-05-1634.4434.4633.9734.4150929616.013.00
2017-05-1534.2134.6634.1934.3565994515.982.99
2017-05-1233.7334.1533.5334.1385106115.872.97
2017-05-1134.5034.6633.9333.97103686215.802.96
2017-05-1034.5934.8334.4334.6161038016.103.01
2017-05-0934.9635.2234.5334.6757851016.133.02
2017-05-0834.8234.9134.5134.8949876116.233.04
2017-05-0535.1035.1834.7334.8141135916.193.03
2017-05-0435.4135.7434.9335.0265605316.293.05
2017-05-0335.0635.4334.7134.9976426216.273.05
2017-05-0235.2335.3835.0935.2851397516.413.07
2017-05-0135.4935.4934.9035.2666441616.403.07
2017-04-2835.8135.9435.1435.29101070516.413.07
2017-04-2736.2236.4235.6635.7569702116.633.11
2017-04-2635.3636.4435.1936.17126433616.823.15
2017-04-2536.3736.4235.2735.82149597517.143.17
2017-04-2436.6736.7636.0436.0990392817.273.19
2017-04-2135.6935.9735.4835.6943414517.083.15
2017-04-2035.2135.7634.9635.7581074517.113.16
2017-04-1935.1235.5834.7734.9397931716.253.04
2017-04-1834.7034.9734.3934.84100842516.213.03
2017-04-1734.6235.0034.2035.0076225416.283.05
2017-04-140.000.000.0034.550N/AN/A
2017-04-1335.2635.5234.4934.5593040716.073.01
2017-04-1236.2636.3935.4235.53114252216.533.09
2017-04-1135.8536.4035.6736.4087257416.933.17
2017-04-1036.4836.6935.7636.1885362116.833.15
2017-04-0736.2236.4935.9336.38106893016.923.17
2017-04-0636.6037.0636.0736.6978569017.073.19
2017-04-0537.7537.8036.4636.5157673216.983.18
2017-04-0437.0637.4536.9337.2265546217.313.24
2017-04-0337.5137.5636.7237.3383855317.363.25
2017-03-3137.4937.6537.2237.3178642217.353.25
2017-03-3036.1737.7036.1437.6098835417.493.27
2017-03-2936.2336.5335.9336.2384722316.853.15
2017-03-2835.2836.3735.2536.2585459416.863.16
2017-03-2734.5535.6134.3535.60107149616.563.10
2017-03-2435.8736.1335.1635.4098157816.473.08
2017-03-2335.7436.5035.6535.7778896616.643.11
2017-03-2235.7136.1135.3735.6794577716.593.11
2017-03-2138.1738.1735.6136.04205317816.763.14
2017-03-2038.3238.5037.7937.8553337617.613.30
2017-03-1738.8338.9138.1538.40107379117.863.34
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 40.84 Mar 01,2017
Min Stock Price 22.16 Nov 15,2012
Avg Stock Price 31.61

BankUnited Historical PE ratio: Past 5 years

Max PE Ratio 20.68 Aug 18,2015
Min PE Ratio 11.47 Oct 17,2016
Avg PE Ratio 15.31

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 3.56

BKU Industry Peers

Company Price Change (%)
Northern Trust (NTRS)87.840.34 (0.39%)
Keycorp (KEY)18.020.35 (1.91%)
Fcb Financial Holdings (FCB)47.20.55 (1.15%)
Seacoast Banking (SBCF)23.430.2 (0.85%)
1st United Bancorp (FUBC)8.850.03 (0.34%)
Bb&t Corp (BBT)46.280.02 (0.04%)
Sunshine Bacorp (SBCP)22.530.08 (0.36%)

We provide BankUnited historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick BankUnited stock analysis. The price and volume changes on a daily basis is provided in the BankUnited stock price history. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 32.81 and 742077 shares of BKU were traded on 21 Jul, 2017. Looking at BankUnited stock market history data, the P/S ratio was at a low of 2.55 on 25 Nov, 2011. .