BankUnited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	39.20	40.00	39.20	40.00	40.00	1.01%	-
Jan 29, 2026	38.80	39.60	38.80	39.60	39.60	1.02%	-
Jan 28, 2026	39.20	39.60	39.20	39.20	39.20	-0.51%	-
Jan 27, 2026	39.60	39.80	39.40	39.40	39.40	-1.50%	-
Jan 26, 2026	39.80	40.20	39.80	40.00	40.00	-0.99%	-
Jan 23, 2026	42.20	42.40	40.40	40.40	40.40	-5.16%	-
Jan 22, 2026	43.00	43.60	42.60	42.60	42.60	-1.39%	-
Jan 21, 2026	39.20	43.40	39.20	43.20	43.20	9.09%	-
Jan 20, 2026	39.40	39.60	39.20	39.60	39.60	-	-
Jan 19, 2026	39.80	39.80	39.60	39.60	39.60	-1.98%	-
Jan 16, 2026	39.80	40.40	39.80	40.40	40.40	0.50%	-
Jan 15, 2026	38.40	40.20	38.40	40.20	40.20	4.15%	-
Jan 14, 2026	37.60	38.60	37.60	38.60	38.60	1.58%	-
Jan 13, 2026	37.60	38.40	37.60	38.00	38.00	-	-
Jan 12, 2026	38.20	38.20	38.00	38.00	38.00	-2.06%	-
Jan 9, 2026	38.40	39.20	38.40	38.80	38.80	-1.02%	-
Jan 8, 2026	38.20	39.60	38.20	39.20	38.94	1.55%	-
Jan 7, 2026	38.40	38.60	38.40	38.60	38.34	-0.52%	-
Jan 6, 2026	38.00	38.80	38.00	38.80	38.54	0.52%	-
Jan 5, 2026	37.80	38.80	37.80	38.60	38.34	1.05%	-
Jan 2, 2026	37.40	38.20	37.40	38.20	37.94	1.60%	-
Dec 30, 2025	37.60	37.60	37.60	37.60	37.35	-1.05%	-
Dec 29, 2025	38.00	38.20	38.00	38.00	37.74	-0.52%	-
Dec 23, 2025	38.20	38.60	38.20	38.20	37.94	-1.04%	-
Dec 22, 2025	38.20	38.80	38.20	38.60	38.34	-	-
Dec 19, 2025	38.40	38.80	38.40	38.60	38.34	-0.52%	-
Dec 18, 2025	38.40	39.20	38.40	38.80	38.54	0.52%	-
Dec 17, 2025	38.40	38.80	38.40	38.60	38.34	-0.52%	-
Dec 16, 2025	38.40	39.00	38.40	38.80	38.54	-0.51%	-
Dec 15, 2025	38.80	39.20	38.80	39.00	38.74	-	-
Dec 12, 2025	39.00	39.20	38.80	39.00	38.74	-1.02%	-
Dec 11, 2025	38.40	39.40	38.40	39.40	39.13	1.03%	-
Dec 10, 2025	38.20	39.00	38.20	39.00	38.74	1.04%	-
Dec 9, 2025	38.20	39.20	38.20	38.60	38.34	-	-
Dec 8, 2025	37.80	39.00	37.80	38.60	38.34	0.52%	-
Dec 5, 2025	37.80	38.40	37.80	38.40	38.14	0.52%	-
Dec 4, 2025	37.80	38.20	37.80	38.20	37.94	-	-
Dec 3, 2025	37.40	38.40	37.40	38.20	37.94	1.06%	-
Dec 2, 2025	37.80	38.40	37.80	37.80	37.54	-0.53%	-
Dec 1, 2025	37.00	38.20	37.00	38.00	37.74	2.15%	-
Nov 28, 2025	37.00	37.20	37.00	37.20	36.95	1.09%	-
Nov 27, 2025	36.80	36.80	36.80	36.80	36.55	-1.60%	-
Nov 26, 2025	37.00	37.60	37.00	37.40	37.15	-	-
Nov 25, 2025	35.60	37.60	35.60	37.40	37.15	3.31%	-
Nov 24, 2025	35.60	36.20	35.60	36.20	35.96	0.56%	-
Nov 21, 2025	34.40	36.40	34.40	36.00	35.76	4.05%	-
Nov 20, 2025	34.40	35.20	34.40	34.60	34.37	0.58%	-
Nov 19, 2025	33.20	34.40	33.20	34.40	34.17	2.38%	-
Nov 18, 2025	32.40	33.80	32.40	33.60	33.37	2.44%	-
Nov 17, 2025	33.80	34.00	32.80	32.80	32.58	-3.53%	-