BankUnited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	47.11	47.35	46.75	47.23	47.23	1.35%	710,251
Apr 27, 2026	45.83	46.82	45.70	46.60	46.60	1.99%	643,233
Apr 24, 2026	46.34	46.76	45.53	45.69	45.69	-2.39%	1,237,111
Apr 23, 2026	45.72	47.23	45.72	46.81	46.81	1.74%	1,227,858
Apr 22, 2026	44.82	46.59	44.29	46.01	46.01	-1.62%	2,147,281
Apr 21, 2026	47.14	47.83	46.47	46.77	46.77	-1.20%	1,311,127
Apr 20, 2026	47.58	48.20	47.21	47.34	47.34	-1.15%	966,606
Apr 17, 2026	47.57	48.62	47.21	47.89	47.89	2.13%	810,450
Apr 16, 2026	47.23	47.49	46.74	46.89	46.89	-1.12%	897,340
Apr 15, 2026	46.40	47.77	46.40	47.42	47.42	0.23%	669,770
Apr 14, 2026	46.74	47.48	46.24	47.31	47.31	0.68%	1,058,032
Apr 13, 2026	46.34	47.01	46.01	46.99	46.99	0.71%	750,061
Apr 10, 2026	47.26	47.26	46.59	46.66	46.66	-2.04%	852,414
Apr 9, 2026	46.90	47.82	46.78	47.63	47.30	1.38%	1,392,793
Apr 8, 2026	47.24	47.78	46.82	46.98	46.65	2.64%	850,271
Apr 7, 2026	45.72	46.02	45.32	45.77	45.45	-0.59%	1,152,649
Apr 6, 2026	45.79	46.13	45.38	46.04	45.72	1.10%	545,167
Apr 2, 2026	44.78	45.63	44.26	45.54	45.22	0.35%	580,662
Apr 1, 2026	44.49	46.27	44.49	45.38	45.07	0.49%	1,033,302
Mar 31, 2026	43.66	45.44	43.66	45.16	44.85	2.17%	774,225
Mar 30, 2026	45.04	45.04	44.04	44.20	43.89	-0.70%	880,386
Mar 27, 2026	45.19	45.19	44.16	44.51	44.20	-1.13%	630,060
Mar 26, 2026	44.67	45.42	44.67	45.02	44.71	-0.73%	623,204
Mar 25, 2026	45.24	45.60	44.55	45.35	45.04	1.55%	577,019
Mar 24, 2026	44.79	45.31	43.39	44.66	44.35	0.27%	720,909
Mar 23, 2026	44.79	45.65	44.08	44.54	44.23	2.13%	921,649
Mar 20, 2026	43.43	43.67	42.91	43.61	43.31	0.74%	1,868,039
Mar 19, 2026	42.29	43.71	41.95	43.29	42.99	1.67%	916,360
Mar 18, 2026	43.12	43.19	42.32	42.58	42.28	-1.39%	935,111
Mar 17, 2026	43.70	43.75	42.62	43.18	42.88	0.35%	753,703
Mar 16, 2026	43.41	43.76	42.95	43.03	42.73	0.56%	1,074,882
Mar 13, 2026	43.63	43.70	42.48	42.79	42.49	-0.90%	878,060
Mar 12, 2026	42.78	43.90	42.16	43.18	42.88	-1.68%	900,155
Mar 11, 2026	44.28	44.78	43.35	43.92	43.62	-1.17%	634,562
Mar 10, 2026	44.89	45.59	44.10	44.44	44.13	-1.18%	2,139,145
Mar 9, 2026	45.24	45.32	43.10	44.97	44.66	0.47%	812,836
Mar 6, 2026	44.98	45.05	43.60	44.76	44.45	-3.76%	1,007,112
Mar 5, 2026	46.48	46.86	45.95	46.51	46.19	-1.63%	667,457
Mar 4, 2026	47.45	47.66	46.87	47.28	46.95	-0.13%	737,717
Mar 3, 2026	46.71	47.61	45.43	47.34	47.01	0.23%	699,321
Mar 2, 2026	45.75	47.92	45.50	47.23	46.90	1.13%	836,315
Feb 27, 2026	48.31	48.38	46.02	46.70	46.38	-5.62%	1,659,834
Feb 26, 2026	48.81	49.60	48.42	49.48	49.14	1.83%	638,520
Feb 25, 2026	48.10	48.69	47.76	48.59	48.25	1.67%	645,160
Feb 24, 2026	48.02	48.55	47.50	47.79	47.46	-0.83%	600,805
Feb 23, 2026	49.94	50.12	47.38	48.19	47.86	-3.75%	1,006,644
Feb 20, 2026	48.92	50.24	48.10	50.07	49.72	2.20%	803,431
Feb 19, 2026	48.64	49.01	48.35	48.99	48.65	-0.08%	508,036
Feb 18, 2026	49.47	50.32	48.82	49.03	48.69	-0.24%	491,156
Feb 17, 2026	49.14	49.73	48.73	49.15	48.81	0.86%	467,556
Feb 13, 2026	48.11	49.11	47.55	48.73	48.39	0.87%	480,428
Feb 12, 2026	49.78	49.78	47.63	48.31	47.98	-1.99%	646,208
Feb 11, 2026	50.39	50.66	49.12	49.29	48.95	-1.12%	538,164
Feb 10, 2026	50.56	50.89	49.25	49.85	49.50	-1.48%	557,171
Feb 9, 2026	50.73	51.21	50.35	50.60	50.25	-0.65%	749,773
Feb 6, 2026	50.91	51.38	50.66	50.93	50.58	1.41%	561,667
Feb 5, 2026	50.39	51.10	49.55	50.22	49.87	-0.53%	1,051,065
Feb 4, 2026	50.77	51.97	50.46	50.49	50.14	0.16%	1,749,325
Feb 3, 2026	48.21	50.47	47.81	50.41	50.06	5.09%	2,129,861
Feb 2, 2026	47.18	48.47	46.99	47.97	47.64	1.05%	809,662
Jan 30, 2026	47.42	47.96	46.99	47.47	47.14	-0.31%	841,039
Jan 29, 2026	47.15	47.74	46.77	47.62	47.29	1.45%	850,578
Jan 28, 2026	47.54	47.93	46.92	46.94	46.61	-1.41%	1,042,108
Jan 27, 2026	47.72	47.94	47.26	47.61	47.28	0.21%	739,600
Jan 26, 2026	47.58	48.33	47.25	47.51	47.18	-0.27%	1,295,851
Jan 23, 2026	50.07	50.34	47.51	47.64	47.31	-5.16%	1,365,037
Jan 22, 2026	51.04	52.11	50.08	50.23	49.88	-0.24%	2,038,759
Jan 21, 2026	48.70	51.33	47.75	50.35	50.00	8.54%	2,155,531
Jan 20, 2026	46.15	46.67	45.89	46.39	46.07	-1.47%	939,065
Jan 16, 2026	46.72	47.16	46.34	47.08	46.75	0.84%	890,928
Jan 15, 2026	45.62	46.97	45.11	46.69	46.37	3.30%	887,259
Jan 14, 2026	44.29	45.64	44.13	45.20	44.89	1.73%	1,253,897
Jan 13, 2026	44.61	44.97	44.30	44.43	44.12	-0.04%	1,180,131
Jan 12, 2026	44.78	45.22	44.36	44.45	44.14	-2.07%	769,091
Jan 9, 2026	45.39	45.87	45.00	45.39	45.08	-0.68%	797,515
Jan 8, 2026	45.01	46.35	44.73	45.70	45.08	1.06%	1,012,406
Jan 7, 2026	45.42	45.53	44.86	45.22	44.60	-0.64%	583,730
Jan 6, 2026	45.02	45.71	44.72	45.51	44.89	0.57%	713,849
Jan 5, 2026	44.63	46.00	44.42	45.25	44.63	1.09%	792,877
Jan 2, 2026	44.51	45.06	43.87	44.76	44.15	0.43%	522,246
Dec 31, 2025	45.08	45.08	44.43	44.57	43.96	-0.11%	444,195
Dec 30, 2025	44.97	45.15	44.58	44.62	44.01	-0.60%	441,391
Dec 29, 2025	45.47	45.65	44.87	44.89	44.28	-1.04%	362,880
Dec 26, 2025	45.16	45.59	44.97	45.36	44.74	0.31%	392,423
Dec 24, 2025	44.96	45.36	44.91	45.22	44.60	0.31%	271,300
Dec 23, 2025	45.64	45.71	45.05	45.08	44.46	-1.10%	584,486
Dec 22, 2025	45.53	45.95	45.44	45.58	44.96	0.62%	474,561
Dec 19, 2025	45.36	45.92	45.03	45.30	44.68	-0.40%	1,736,886
Dec 18, 2025	46.19	46.33	45.45	45.48	44.86	-0.29%	682,925
Dec 17, 2025	45.55	46.07	45.33	45.61	44.99	0.11%	969,389
Dec 16, 2025	46.07	46.22	45.52	45.56	44.94	-0.70%	854,828
Dec 15, 2025	46.64	46.92	45.71	45.88	45.25	-0.26%	1,059,879
Dec 12, 2025	46.55	46.56	45.46	46.00	45.37	-0.58%	1,056,744
Dec 11, 2025	45.48	46.50	45.33	46.27	45.64	1.16%	1,164,807
Dec 10, 2025	44.91	46.16	44.71	45.74	45.11	1.64%	1,150,125
Dec 9, 2025	45.07	45.94	44.93	45.00	44.39	-0.27%	571,449
Dec 8, 2025	45.09	45.56	44.82	45.12	44.50	0.94%	811,060
Dec 5, 2025	44.25	45.08	44.09	44.70	44.09	0.45%	987,575
Dec 4, 2025	44.47	44.77	44.37	44.50	43.89	-0.13%	962,629
Dec 3, 2025	44.15	45.11	44.10	44.56	43.95	1.23%	931,530