BankUnited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.27	50.52	48.96	49.26	49.26	-1.97%	1,961,889
Jun 25, 2026	50.52	51.00	49.76	50.25	50.25	-0.36%	1,661,577
Jun 24, 2026	48.94	50.63	48.94	50.43	50.43	2.67%	2,138,225
Jun 23, 2026	48.57	49.28	47.89	49.12	49.12	1.28%	778,731
Jun 22, 2026	47.74	48.52	47.54	48.50	48.50	2.02%	750,417
Jun 18, 2026	47.16	47.72	47.06	47.54	47.54	1.41%	2,197,660
Jun 17, 2026	47.66	48.29	46.40	46.88	46.88	-2.39%	830,022
Jun 16, 2026	48.62	48.92	47.89	48.03	48.03	-0.25%	669,149
Jun 15, 2026	49.38	49.75	47.99	48.15	48.15	-1.65%	781,534
Jun 12, 2026	49.23	49.38	48.56	48.96	48.96	0.66%	535,012
Jun 11, 2026	48.19	48.81	47.76	48.64	48.64	1.10%	594,179
Jun 10, 2026	47.81	48.62	47.81	48.11	48.11	0.92%	526,467
Jun 9, 2026	47.60	48.62	47.19	47.67	47.67	1.12%	642,282
Jun 8, 2026	47.48	47.75	47.14	47.14	47.14	-	554,370
Jun 5, 2026	47.39	47.53	46.97	47.14	47.14	-0.28%	607,792
Jun 4, 2026	46.38	47.39	46.38	47.27	47.27	3.69%	694,698
Jun 3, 2026	46.09	46.41	45.48	45.59	45.59	-2.31%	1,013,491
Jun 2, 2026	45.64	46.80	45.64	46.67	46.67	1.90%	409,710
Jun 1, 2026	46.18	46.25	45.66	45.80	45.80	-1.27%	627,161
May 29, 2026	46.36	46.92	46.01	46.39	46.39	-0.28%	660,584
May 28, 2026	46.33	46.67	46.00	46.52	46.52	-0.26%	358,962
May 27, 2026	47.31	47.51	46.53	46.64	46.64	-1.21%	318,446
May 26, 2026	46.59	47.31	46.48	47.21	47.21	2.14%	435,399
May 22, 2026	46.17	46.62	46.05	46.22	46.22	-0.24%	389,455
May 21, 2026	45.74	46.57	45.70	46.33	46.33	0.09%	477,942
May 20, 2026	45.27	46.65	44.98	46.29	46.29	2.50%	620,084
May 19, 2026	45.79	45.79	44.89	45.16	45.16	-0.88%	551,934
May 18, 2026	45.84	45.99	45.42	45.56	45.56	0.75%	390,997
May 15, 2026	46.03	46.21	44.87	45.22	45.22	-1.82%	510,864
May 14, 2026	46.34	46.68	45.83	46.06	46.06	0.48%	553,986
May 13, 2026	45.70	46.55	45.70	45.84	45.84	-0.78%	1,256,335
May 12, 2026	46.54	46.54	45.44	46.20	46.20	-0.37%	479,673
May 11, 2026	47.68	47.68	46.19	46.37	46.37	-2.38%	608,085
May 8, 2026	47.42	47.85	46.72	47.50	47.50	0.47%	625,693
May 7, 2026	48.19	48.29	47.19	47.28	47.28	-1.36%	469,472
May 6, 2026	48.03	48.69	47.63	47.93	47.93	1.14%	669,299
May 5, 2026	46.46	47.60	46.25	47.39	47.39	2.66%	638,641
May 4, 2026	46.56	47.31	46.12	46.16	46.16	-0.92%	723,966
May 1, 2026	46.68	47.19	46.13	46.59	46.59	0.24%	487,230
Apr 30, 2026	45.72	46.87	45.72	46.48	46.48	0.96%	667,383
Apr 29, 2026	47.10	47.32	45.61	46.04	46.04	-2.52%	530,574
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%	660,638
Apr 24, 2026	46.34	46.76	45.53	45.69	45.69	-2.39%	1,243,862
Apr 23, 2026	45.72	47.23	45.72	46.81	46.81	1.74%	1,227,860
Apr 22, 2026	44.82	46.59	44.29	46.01	46.01	-1.62%	2,158,023
Apr 21, 2026	47.14	47.83	46.47	46.77	46.77	-1.20%	1,311,384
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%	811,485
Apr 16, 2026	47.23	47.49	46.74	46.89	46.89	-1.12%	897,360
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%	1,060,119
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	-1.35%	852,415
Apr 9, 2026	46.90	47.82	46.78	47.63	47.30	1.38%	1,437,473
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