BankUnited Inc (BKU) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	42.14	42.63	41.66	41.94	-0.17%	1,068,300
2026-10-15	41.44	42.01	41.12	42.01	+2.39%	1,049,000
2026-10-14	41.16	41.33	40.83	41.03	-1.63%	1,389,000
2026-10-13	42.41	42.54	41.51	41.71	-1.21%	700,700
2026-10-12	42.28	42.55	42.12	42.22	-0.14%	607,700
2026-10-09	42.14	42.38	41.95	42.28	-0.77%	743,300
2026-10-08	42.00	42.69	41.98	42.61	+0.83%	1,005,400
2026-10-07	42.42	42.84	41.94	42.26	-1.49%	1,354,000
2026-10-06	43.39	43.63	42.88	42.90	-0.76%	533,200
2026-10-05	43.53	43.60	42.81	43.23	-0.35%	827,000
2026-10-02	42.93	43.56	42.93	43.38	+1.54%	1,187,500
2026-10-01	41.97	42.80	41.31	42.72	+1.23%	904,400
2026-09-30	42.36	42.66	41.93	42.20	-0.82%	934,400
2026-09-29	43.14	43.33	42.43	42.55	-1.21%	1,111,300
2026-09-28	43.63	43.85	43.06	43.07	-1.31%	834,500
2026-09-25	43.71	44.26	43.57	43.64	+0.58%	939,000
2026-09-24	43.51	43.63	43.10	43.39	+0.07%	702,600
2026-09-23	43.78	44.12	43.34	43.36	-0.96%	636,800
2026-09-22	44.66	44.92	43.76	43.78	-1.51%	808,700
2026-09-21	44.85	45.01	44.44	44.45	-0.71%	813,300
2026-09-18	44.57	44.81	44.19	44.77	+0.04%	1,787,300
2026-09-17	44.97	45.17	44.38	44.75	+0.61%	1,113,800
2026-09-16	44.60	45.51	43.81	44.48	-0.27%	2,410,100
2026-09-15	44.47	44.82	44.13	44.60	+0.29%	1,328,000
2026-09-14	44.67	44.98	44.11	44.47	-0.69%	1,580,800
2026-09-11	45.68	46.08	44.62	44.78	-0.86%	889,000
2026-09-10	45.28	45.51	44.35	45.17	-0.07%	975,200
2026-09-09	45.23	45.88	45.14	45.20	-0.77%	654,700
2026-09-08	46.19	46.58	45.54	45.55	-1.79%	712,600
2026-09-04	46.06	46.57	45.98	46.38	+1.05%	665,900
2026-09-03	45.55	46.22	45.41	45.90	+1.01%	562,500
2026-09-02	44.97	46.06	44.91	45.44	+1.56%	972,200
2026-09-01	45.25	45.80	44.58	44.74	-1.89%	894,000
2026-08-31	46.46	46.79	45.35	45.60	-1.70%	1,133,800
2026-08-28	46.75	47.00	46.19	46.39	-0.39%	460,200
2026-08-27	46.44	46.65	45.95	46.57	+0.28%	345,300
2026-08-26	46.78	47.08	46.27	46.44	+0.26%	434,200
2026-08-25	46.76	46.76	46.10	46.32	+0.09%	490,600
2026-08-24	46.74	47.11	46.16	46.28	-0.11%	380,400
2026-08-21	46.51	46.72	45.96	46.33	+0.26%	453,200
2026-08-20	46.64	46.77	46.18	46.21	-1.32%	690,400
2026-08-19	47.65	48.03	46.74	46.83	-1.99%	741,200
2026-08-18	47.25	48.11	47.25	47.78	-0.17%	447,700
2026-08-17	48.10	48.40	47.71	47.86	-0.99%	700,900
2026-08-14	48.32	48.34	47.44	48.34	+1.07%	496,500
2026-08-13	47.90	48.40	47.49	47.83	+0.80%	338,900
2026-08-12	47.03	47.77	46.99	47.45	+0.96%	425,600
2026-08-11	46.38	47.16	46.38	47.00	+1.60%	529,900
2026-08-10	46.33	46.76	46.07	46.26	-0.43%	494,800
2026-08-07	46.56	46.87	46.18	46.46	-0.36%	454,400
2026-08-06	47.91	47.91	46.61	46.63	-1.81%	468,800
2026-08-05	47.93	48.39	47.45	47.49	-0.86%	569,700
2026-08-04	47.36	48.25	47.11	47.90	+1.74%	690,300
2026-08-03	45.69	47.25	45.69	47.08	+0.92%	539,400
2026-07-31	46.39	46.68	45.82	46.65	+1.24%	730,300
2026-07-30	46.46	46.56	46.06	46.08	+0.09%	771,600
2026-07-29	46.73	46.90	45.95	46.04	-1.77%	880,300
2026-07-28	46.35	47.18	46.24	46.87	+1.41%	929,400
2026-07-27	45.96	47.09	45.96	46.22	-0.54%	1,193,600
2026-07-24	47.13	47.13	46.33	46.47	-1.09%	1,174,800
2026-07-23	44.64	46.99	44.63	46.98	+2.26%	1,668,900
2026-07-22	45.98	47.79	44.29	45.94	-4.43%	4,706,300
2026-07-21	48.19	48.19	47.38	48.07	+0.04%	1,118,200
2026-07-20	48.82	49.21	47.90	48.05	-1.66%	823,600
2026-07-17	48.65	49.26	48.42	48.86	-0.97%	853,100
2026-07-16	48.36	49.73	48.36	49.34	+2.01%	702,300
2026-07-15	48.26	48.83	47.88	48.37	+0.88%	677,700
2026-07-14	48.00	48.18	47.68	47.95	+0.04%	886,700
2026-07-13	48.28	48.46	47.30	47.93	-0.62%	1,307,600
2026-07-10	48.06	48.48	47.96	48.23	+0.00%	428,500
2026-07-09	47.99	48.68	47.84	48.23	+1.26%	719,700
2026-07-08	48.48	48.67	47.34	47.63	-2.40%	750,800
2026-07-07	49.34	49.63	48.80	48.80	-1.33%	902,600
2026-07-06	48.55	49.66	48.50	49.46	+1.83%	797,900
2026-07-02	48.45	49.33	47.70	48.57	-0.10%	1,051,800
2026-07-01	48.30	49.04	48.03	48.62	+0.35%	1,247,800
2026-06-30	47.44	48.83	47.44	48.45	+0.08%	1,942,800
2026-06-29	48.53	49.44	48.19	48.41	-1.73%	918,500
2026-06-26	50.27	50.52	48.96	49.26	-1.97%	2,261,500
2026-06-25	50.52	51.00	49.76	50.25	-0.36%	1,661,600
2026-06-24	48.94	50.63	48.94	50.43	+2.67%	2,138,900
2026-06-23	48.57	49.28	47.89	49.12	+1.28%	778,700
2026-06-22	47.74	48.52	47.54	48.50	+2.02%	750,400
2026-06-18	47.16	47.72	47.06	47.54	+1.41%	2,271,200
2026-06-17	47.66	48.29	46.40	46.88	-2.39%	830,000
2026-06-16	48.62	48.92	47.89	48.03	-0.25%	669,500
2026-06-15	49.38	49.75	47.99	48.15	-1.65%	781,500
2026-06-12	49.23	49.38	48.56	48.96	+0.66%	535,000
2026-06-11	48.19	48.81	47.76	48.64	+1.10%	594,200
2026-06-10	47.81	48.62	47.81	48.11	+0.92%	526,500
2026-06-09	47.60	48.62	47.19	47.67	+1.12%	658,400
2026-06-08	47.48	47.75	47.14	47.14	+0.00%	554,400
2026-06-05	47.39	47.53	46.97	47.14	-0.28%	607,900
2026-06-04	46.38	47.39	46.38	47.27	+3.69%	694,700
2026-06-03	46.09	46.41	45.48	45.59	-2.31%	1,013,500
2026-06-02	45.64	46.80	45.64	46.67	+1.90%	409,700
2026-06-01	46.18	46.25	45.66	45.80	-1.27%	639,900
2026-05-29	46.36	46.92	46.01	46.39	-0.28%	758,900
2026-05-28	46.33	46.67	46.00	46.52	-0.26%	359,000
2026-05-27	47.31	47.51	46.53	46.64	-1.21%	318,700
2026-05-26	46.59	47.31	46.48	47.21	+2.14%	435,400
2026-05-22	46.17	46.62	46.05	46.22	-0.24%	389,500
2026-05-21	45.74	46.57	45.70	46.33	+0.09%	477,900
2026-05-20	45.27	46.65	44.98	46.29	+2.50%	620,700
2026-05-19	45.79	45.79	44.89	45.16	-0.88%	551,900
2026-05-18	45.84	45.99	45.42	45.56	+0.75%	391,000
2026-05-15	46.03	46.21	44.87	45.22	-1.82%	510,900
2026-05-14	46.34	46.68	45.83	46.06	+0.48%	554,000
2026-05-13	45.70	46.55	45.70	45.84	-0.78%	1,256,300
2026-05-12	46.54	46.54	45.44	46.20	-0.37%	479,700
2026-05-11	47.68	47.68	46.19	46.37	-2.38%	608,100
2026-05-08	47.42	47.85	46.72	47.50	+0.47%	625,700
2026-05-07	48.19	48.29	47.19	47.28	-1.36%	469,500
2026-05-06	48.03	48.69	47.63	47.93	+1.14%	669,300
2026-05-05	46.46	47.60	46.25	47.39	+2.66%	638,600
2026-05-04	46.56	47.31	46.12	46.16	-0.92%	724,000
2026-05-01	46.68	47.19	46.13	46.59	+0.24%	487,200
2026-04-30	45.72	46.87	45.72	46.48	+0.96%	667,400
2026-04-29	47.10	47.32	45.61	46.04	-2.52%	530,600
2026-04-28	47.11	47.35	46.75	47.23	+1.35%	710,300
2026-04-27	45.83	46.82	45.70	46.60	+1.99%	660,600
2026-04-24	46.34	46.76	45.53	45.69	-2.39%	1,243,900
2026-04-23	45.72	47.23	45.72	46.81	+1.74%	1,227,900
2026-04-22	44.82	46.59	44.29	46.01	-1.62%	2,158,000
2026-04-21	47.14	47.83	46.47	46.77	-1.20%	1,311,400
2026-04-20	47.58	48.20	47.21	47.34	-1.15%	966,600
2026-04-17	47.57	48.62	47.21	47.89	+2.13%	811,500
2026-04-16	47.23	47.49	46.74	46.89	-1.12%	897,400
2026-04-15	46.40	47.77	46.40	47.42	+0.23%	669,800
2026-04-14	46.74	47.48	46.24	47.31	+0.68%	1,060,100
2026-04-13	46.34	47.01	46.01	46.99	+0.71%	750,100
2026-04-10	47.26	47.26	46.59	46.66	-2.04%	852,400
2026-04-09	46.90	47.82	46.78	47.63	+1.38%	1,437,500
2026-04-08	47.24	47.78	46.82	46.98	+2.64%	850,300
2026-04-07	45.72	46.02	45.32	45.77	-0.59%	1,152,600
2026-04-06	45.79	46.13	45.38	46.04	+1.10%	545,200
2026-04-02	44.78	45.63	44.26	45.54	+0.35%	580,700
2026-04-01	44.49	46.27	44.49	45.38	+0.49%	1,033,300
2026-03-31	43.66	45.44	43.66	45.16	+2.17%	774,200
2026-03-30	45.04	45.04	44.04	44.20	-0.70%	880,300
2026-03-27	45.19	45.19	44.16	44.51	-1.13%	630,100
2026-03-26	44.67	45.42	44.67	45.02	-0.73%	623,200
2026-03-25	45.24	45.60	44.55	45.35	+1.55%	577,000
2026-03-24	44.79	45.31	43.39	44.66	+0.27%	720,900
2026-03-23	44.79	45.65	44.08	44.54	+2.13%	921,600
2026-03-20	43.43	43.67	42.91	43.61	+0.74%	1,867,800
2026-03-19	42.29	43.71	41.95	43.29	+1.67%	916,400
2026-03-18	43.12	43.19	42.32	42.58	-1.39%	935,100
2026-03-17	43.70	43.75	42.62	43.18	+0.35%	753,700
2026-03-16	43.41	43.76	42.95	43.03	+0.56%	1,074,900
2026-03-13	43.63	43.70	42.48	42.79	-0.90%	878,100
2026-03-12	42.78	43.90	42.16	43.18	-1.68%	900,200
2026-03-11	44.28	44.78	43.35	43.92	-1.17%	634,500
2026-03-10	44.89	45.59	44.10	44.44	-1.18%	2,139,100
2026-03-09	45.24	45.32	43.10	44.97	+0.47%	812,800
2026-03-06	44.98	45.05	43.60	44.76	-3.76%	1,007,100
2026-03-05	46.48	46.86	45.95	46.51	-1.63%	667,500
2026-03-04	47.45	47.66	46.87	47.28	-0.13%	737,700
2026-03-03	46.71	47.61	45.43	47.34	+0.23%	699,300
2026-03-02	45.75	47.92	45.50	47.23	+1.13%	836,300
2026-02-27	48.31	48.38	46.02	46.70	-5.62%	1,659,500
2026-02-26	48.81	49.60	48.42	49.48	+1.83%	638,500
2026-02-25	48.10	48.69	47.76	48.59	+1.67%	645,200
2026-02-24	48.02	48.55	47.50	47.79	-0.83%	600,800
2026-02-23	49.94	50.12	47.38	48.19	-3.75%	1,006,600
2026-02-20	48.92	50.24	48.10	50.07	+2.20%	803,400
2026-02-19	48.64	49.01	48.35	48.99	-0.08%	508,000
2026-02-18	49.47	50.32	48.82	49.03	-0.24%	491,200
2026-02-17	49.14	49.73	48.73	49.15	+0.86%	467,600
2026-02-13	48.11	49.11	47.55	48.73	+0.87%	480,400
2026-02-12	49.78	49.78	47.63	48.31	-1.99%	646,200
2026-02-11	50.39	50.66	49.12	49.29	-1.12%	538,200
2026-02-10	50.56	50.89	49.25	49.85	-1.48%	557,200
2026-02-09	50.73	51.21	50.35	50.60	-0.65%	749,800
2026-02-06	50.91	51.38	50.66	50.93	+1.41%	561,700
2026-02-05	50.39	51.10	49.55	50.22	-0.53%	1,051,100
2026-02-04	50.77	51.97	50.46	50.49	+0.16%	1,749,300
2026-02-03	48.21	50.47	47.81	50.41	+5.09%	2,129,900
2026-02-02	47.18	48.47	46.99	47.97	+1.05%	809,700
2026-01-30	47.42	47.96	46.99	47.47	-0.31%	841,000
2026-01-29	47.15	47.74	46.77	47.62	+1.45%	850,600
2026-01-28	47.54	47.93	46.92	46.94	-1.41%	1,042,100
2026-01-27	47.72	47.94	47.26	47.61	+0.21%	739,600
2026-01-26	47.58	48.33	47.25	47.51	-0.27%	1,295,900
2026-01-23	50.07	50.34	47.51	47.64	-5.16%	1,365,000
2026-01-22	51.04	52.11	50.08	50.23	-0.24%	2,038,800
2026-01-21	48.70	51.33	47.75	50.35	+8.54%	2,155,500
2026-01-20	46.15	46.67	45.89	46.39	-1.47%	939,100
2026-01-16	46.72	47.16	46.34	47.08	+0.84%	890,900
2026-01-15	45.62	46.97	45.11	46.69	+3.30%	887,300
2026-01-14	44.29	45.64	44.13	45.20	+1.73%	1,253,900
2026-01-13	44.61	44.97	44.30	44.43	-0.04%	1,180,100
2026-01-12	44.78	45.22	44.36	44.45	-2.07%	769,100
2026-01-09	45.39	45.87	45.00	45.39	-0.68%	797,500
2026-01-08	45.01	46.35	44.73	45.70	+1.06%	1,012,400
2026-01-07	45.42	45.53	44.86	45.22	-0.64%	583,700
2026-01-06	45.02	45.71	44.72	45.51	+0.57%	713,800
2026-01-05	44.63	46.00	44.42	45.25	+1.09%	792,800
2026-01-02	44.51	45.06	43.87	44.76	+0.43%	522,200
2025-12-31	45.08	45.08	44.43	44.57	-0.11%	444,200
2025-12-30	44.97	45.15	44.58	44.62	-0.60%	441,400
2025-12-29	45.47	45.65	44.87	44.89	-1.04%	362,900
2025-12-26	45.16	45.59	44.97	45.36	+0.31%	392,400
2025-12-24	44.96	45.36	44.91	45.22	+0.31%	271,300
2025-12-23	45.64	45.71	45.05	45.08	-1.10%	584,500
2025-12-22	45.53	45.95	45.44	45.58	+0.62%	474,600
2025-12-19	45.36	45.92	45.03	45.30	-0.40%	1,736,900
2025-12-18	46.19	46.33	45.45	45.48	-0.29%	682,900
2025-12-17	45.55	46.07	45.33	45.61	+0.11%	969,400
2025-12-16	46.07	46.22	45.52	45.56	-0.70%	854,800
2025-12-15	46.64	46.92	45.71	45.88	-0.26%	1,059,900
2025-12-12	46.55	46.56	45.46	46.00	-0.58%	1,056,700
2025-12-11	45.48	46.50	45.33	46.27	+1.16%	1,164,800
2025-12-10	44.91	46.16	44.71	45.74	+1.64%	1,150,100
2025-12-09	45.07	45.94	44.93	45.00	-0.27%	571,300
2025-12-08	45.09	45.56	44.82	45.12	+0.94%	811,100
2025-12-05	44.25	45.08	44.09	44.70	+0.45%	987,600
2025-12-04	44.47	44.77	44.37	44.50	-0.13%	962,600
2025-12-03	44.15	45.11	44.10	44.56	+1.23%	931,500
2025-12-02	44.39	44.73	43.84	44.02	-0.86%	868,900
2025-12-01	44.29	44.69	43.60	44.40	+2.75%	1,188,900
2025-11-28	43.28	43.39	42.88	43.21	-0.18%	335,600
2025-11-26	43.14	43.80	43.14	43.29	-0.09%	926,100
2025-11-25	41.99	43.82	41.99	43.33	+4.21%	1,561,700
2025-11-24	41.38	41.92	41.22	41.58	+0.24%	1,996,600
2025-11-21	40.28	42.04	40.08	41.48	+3.44%	950,500
2025-11-20	40.22	40.98	39.75	40.10	+0.65%	1,769,000
2025-11-19	39.06	39.88	38.71	39.84	+2.31%	1,243,300
2025-11-18	38.09	39.25	38.01	38.94	+1.70%	776,200
2025-11-17	39.52	39.75	38.14	38.29	-3.50%	772,000
2025-11-14	39.12	39.81	38.83	39.68	+0.25%	561,300
2025-11-13	39.74	40.26	39.41	39.58	-1.05%	670,700
2025-11-12	40.64	41.01	40.00	40.00	-1.09%	847,400
2025-11-11	40.53	40.76	40.13	40.44	-0.10%	986,600
2025-11-10	40.23	40.80	39.98	40.48	+0.55%	546,400
2025-11-07	39.79	40.38	39.51	40.26	+0.25%	1,040,100
2025-11-06	40.11	40.71	39.70	40.16	-0.67%	994,400
2025-11-05	40.27	41.08	40.17	40.43	+0.65%	899,200
2025-11-04	40.19	40.88	39.79	40.17	-1.23%	915,900
2025-11-03	39.71	40.68	39.21	40.67	+1.47%	1,013,000
2025-10-31	39.50	40.22	38.90	40.08	+0.55%	1,074,800
2025-10-30	40.06	41.40	39.72	39.86	-1.12%	1,239,700
2025-10-29	39.37	40.64	39.37	40.31	+1.33%	1,895,600
2025-10-28	38.83	40.99	38.69	39.78	+2.05%	1,927,100
2025-10-27	38.26	39.50	38.26	38.98	+2.85%	1,136,900
2025-10-24	37.36	38.21	37.29	37.90	+2.74%	911,300
2025-10-23	37.16	37.53	36.71	36.89	-1.52%	924,000
2025-10-22	36.47	38.17	36.05	37.46	+1.68%	1,552,200
2025-10-21	36.73	37.24	36.50	36.84	-0.22%	777,200
2025-10-20	36.48	37.02	36.28	36.92	+1.90%	901,700

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Janv (+7.23%). Pire mois : Mars (-5.95%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+7.23%
Févr-4.12%
Mars-5.95%
Avr-0.73%
Mai+0.93%
Juin+5.68%
Juil-2.50%
Août+3.24%
Sept-3.59%
Oct+5.67%
Nov+6.25%
Déc+0.38%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de BankUnited Inc (BKU) ?

41.94 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de BKU ?

Plus haut à 52.11 et plus bas à 35.10 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de BankUnited Inc ?

Historiquement, le mois le plus fort de BKU a été Janv (moyenne +7.23%) et le plus faible Mars (moyenne -5.95%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.