BankUnited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	45.24	45.32	43.10	44.97	44.97	0.47%	812,611
Mar 6, 2026	44.98	45.05	43.60	44.76	44.76	-3.76%	1,006,510
Mar 5, 2026	46.48	46.86	45.95	46.51	46.51	-1.63%	665,714
Mar 4, 2026	47.45	47.66	46.87	47.28	47.28	-0.13%	724,787
Mar 3, 2026	46.71	47.61	45.43	47.34	47.34	0.23%	693,795
Mar 2, 2026	45.75	47.92	45.50	47.23	47.23	1.13%	823,521
Feb 27, 2026	48.31	48.38	46.02	46.70	46.70	-5.62%	1,644,723
Feb 26, 2026	48.81	49.60	48.42	49.48	49.48	1.83%	625,175
Feb 25, 2026	48.10	48.69	47.76	48.59	48.59	1.67%	635,857
Feb 24, 2026	48.02	48.55	47.50	47.79	47.79	-0.83%	597,004
Feb 23, 2026	49.94	50.12	47.38	48.19	48.19	-3.75%	997,523
Feb 20, 2026	48.92	50.24	48.10	50.07	50.07	2.20%	798,776
Feb 19, 2026	48.64	49.01	48.35	48.99	48.99	-0.08%	474,341
Feb 18, 2026	49.47	50.32	48.82	49.03	49.03	-0.24%	490,663
Feb 17, 2026	49.14	49.73	48.73	49.15	49.15	0.86%	465,064
Feb 13, 2026	48.11	49.11	47.55	48.73	48.73	0.87%	477,955
Feb 12, 2026	49.78	49.78	47.63	48.31	48.31	-1.99%	646,208
Feb 11, 2026	50.39	50.66	49.12	49.29	49.29	-1.12%	504,008
Feb 10, 2026	50.56	50.89	49.25	49.85	49.85	-1.48%	557,171
Feb 9, 2026	50.73	51.21	50.35	50.60	50.60	-0.65%	749,629
Feb 6, 2026	50.91	51.38	50.66	50.93	50.93	1.41%	561,615
Feb 5, 2026	50.39	51.10	49.55	50.22	50.22	-0.53%	1,050,986
Feb 4, 2026	50.77	51.97	50.46	50.49	50.49	0.16%	1,584,842
Feb 3, 2026	48.21	50.47	47.81	50.41	50.41	5.09%	2,129,859
Feb 2, 2026	47.18	48.47	46.99	47.97	47.97	1.05%	809,442
Jan 30, 2026	47.42	47.96	46.99	47.47	47.47	-0.31%	841,039
Jan 29, 2026	47.15	47.74	46.77	47.62	47.62	1.45%	850,578
Jan 28, 2026	47.54	47.93	46.92	46.94	46.94	-1.41%	721,033
Jan 27, 2026	47.72	47.94	47.26	47.61	47.61	0.21%	738,384
Jan 26, 2026	47.58	48.33	47.25	47.51	47.51	-0.27%	1,285,536
Jan 23, 2026	50.07	50.34	47.51	47.64	47.64	-5.16%	1,364,780
Jan 22, 2026	51.04	52.11	50.08	50.23	50.23	-0.24%	2,038,759
Jan 21, 2026	48.70	51.33	47.75	50.35	50.35	8.54%	2,155,324
Jan 20, 2026	46.15	46.67	45.89	46.39	46.39	-1.47%	938,991
Jan 16, 2026	46.72	47.16	46.34	47.08	47.08	0.84%	873,884
Jan 15, 2026	45.62	46.97	45.11	46.69	46.69	3.30%	887,122
Jan 14, 2026	44.29	45.64	44.13	45.20	45.20	1.73%	1,252,868
Jan 13, 2026	44.61	44.97	44.30	44.43	44.43	-0.04%	1,153,712
Jan 12, 2026	44.78	45.22	44.36	44.45	44.45	-2.07%	743,070
Jan 9, 2026	45.39	45.87	45.00	45.39	45.39	-0.68%	742,885
Jan 8, 2026	45.01	46.35	44.73	45.70	45.39	1.06%	957,739
Jan 7, 2026	45.42	45.53	44.86	45.22	44.91	-0.64%	583,730
Jan 6, 2026	45.02	45.71	44.72	45.51	45.20	0.57%	713,849
Jan 5, 2026	44.63	46.00	44.42	45.25	44.94	1.09%	792,877
Jan 2, 2026	44.51	45.06	43.87	44.76	44.46	0.43%	522,246
Dec 31, 2025	45.08	45.08	44.43	44.57	44.27	-0.11%	444,195
Dec 30, 2025	44.97	45.15	44.58	44.62	44.32	-0.60%	441,391
Dec 29, 2025	45.47	45.65	44.87	44.89	44.59	-1.04%	362,880
Dec 26, 2025	45.16	45.59	44.97	45.36	45.05	0.31%	392,423
Dec 24, 2025	44.96	45.36	44.91	45.22	44.91	0.31%	271,300
Dec 23, 2025	45.64	45.71	45.05	45.08	44.77	-1.10%	584,486
Dec 22, 2025	45.53	45.95	45.44	45.58	45.27	0.62%	474,561
Dec 19, 2025	45.36	45.92	45.03	45.30	44.99	-0.40%	1,736,886
Dec 18, 2025	46.19	46.33	45.45	45.48	45.17	-0.29%	682,925
Dec 17, 2025	45.55	46.07	45.33	45.61	45.30	0.11%	969,389
Dec 16, 2025	46.07	46.22	45.52	45.56	45.25	-0.70%	854,828
Dec 15, 2025	46.64	46.92	45.71	45.88	45.57	-0.26%	1,059,879
Dec 12, 2025	46.55	46.56	45.46	46.00	45.69	-0.58%	1,056,744
Dec 11, 2025	45.48	46.50	45.33	46.27	45.96	1.16%	1,164,807
Dec 10, 2025	44.91	46.16	44.71	45.74	45.43	1.64%	1,150,125
Dec 9, 2025	45.07	45.94	44.93	45.00	44.69	-0.27%	571,449
Dec 8, 2025	45.09	45.56	44.82	45.12	44.81	0.94%	811,060
Dec 5, 2025	44.25	45.08	44.09	44.70	44.40	0.45%	987,575
Dec 4, 2025	44.47	44.77	44.37	44.50	44.20	-0.13%	962,629
Dec 3, 2025	44.15	45.11	44.10	44.56	44.26	1.23%	931,530
Dec 2, 2025	44.39	44.73	43.84	44.02	43.72	-0.86%	869,005
Dec 1, 2025	44.29	44.69	43.60	44.40	44.10	2.75%	1,188,933
Nov 28, 2025	43.28	43.39	42.88	43.21	42.92	-0.18%	335,570
Nov 26, 2025	43.14	43.80	43.14	43.29	43.00	-0.09%	926,054
Nov 25, 2025	41.99	43.82	41.99	43.33	43.04	4.21%	1,561,725
Nov 24, 2025	41.38	41.92	41.22	41.58	41.30	0.24%	1,996,565
Nov 21, 2025	40.28	42.04	40.08	41.48	41.20	3.44%	950,539
Nov 20, 2025	40.22	40.98	39.75	40.10	39.83	0.65%	1,769,002
Nov 19, 2025	39.06	39.88	38.71	39.84	39.57	2.31%	1,243,309
Nov 18, 2025	38.09	39.25	38.01	38.94	38.68	1.70%	776,246
Nov 17, 2025	39.52	39.75	38.14	38.29	38.03	-3.50%	771,965
Nov 14, 2025	39.12	39.81	38.83	39.68	39.41	0.25%	561,253
Nov 13, 2025	39.74	40.26	39.41	39.58	39.31	-1.05%	670,691
Nov 12, 2025	40.64	41.01	40.00	40.00	39.73	-1.09%	847,389
Nov 11, 2025	40.53	40.76	40.13	40.44	40.17	-0.10%	986,625
Nov 10, 2025	40.23	40.80	39.98	40.48	40.21	0.55%	546,401
Nov 7, 2025	39.79	40.38	39.51	40.26	39.99	0.25%	1,040,066
Nov 6, 2025	40.11	40.71	39.70	40.16	39.89	-0.67%	994,425
Nov 5, 2025	40.27	41.08	40.17	40.43	40.16	0.65%	899,219
Nov 4, 2025	40.19	40.88	39.79	40.17	39.90	-1.23%	915,906
Nov 3, 2025	39.71	40.68	39.21	40.67	40.39	1.47%	1,013,034
Oct 31, 2025	39.50	40.22	38.90	40.08	39.81	0.55%	1,074,775
Oct 30, 2025	40.06	41.40	39.72	39.86	39.59	-1.12%	1,239,667
Oct 29, 2025	39.37	40.64	39.37	40.31	40.04	1.33%	1,895,581
Oct 28, 2025	38.83	40.99	38.69	39.78	39.51	2.05%	1,927,111
Oct 27, 2025	38.26	39.50	38.26	38.98	38.72	2.85%	1,136,899
Oct 24, 2025	37.36	38.21	37.29	37.90	37.64	2.74%	911,311
Oct 23, 2025	37.16	37.53	36.71	36.89	36.64	-1.52%	924,043
Oct 22, 2025	36.47	38.17	36.05	37.46	37.21	1.68%	1,552,180
Oct 21, 2025	36.73	37.24	36.50	36.84	36.59	-0.22%	777,210
Oct 20, 2025	36.48	37.02	36.29	36.92	36.67	1.90%	901,680
Oct 17, 2025	35.87	36.32	35.42	36.23	35.98	2.46%	1,635,078
Oct 16, 2025	38.60	38.75	35.10	35.36	35.12	-9.26%	2,243,176
Oct 15, 2025	39.92	39.98	38.40	38.97	38.71	-1.76%	1,178,509
Oct 14, 2025	38.27	39.85	38.24	39.67	39.40	2.75%	939,879