BankUnited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	45.08	45.08	44.43	44.65	-	0.07%	129,870
Dec 30, 2025	44.97	45.15	44.58	44.62	44.62	-0.60%	441,388
Dec 29, 2025	45.47	45.65	44.87	44.89	44.89	-1.04%	362,843
Dec 26, 2025	45.16	45.59	44.97	45.36	45.36	0.31%	392,423
Dec 24, 2025	44.96	45.36	44.91	45.22	45.22	0.31%	271,299
Dec 23, 2025	45.64	45.71	45.05	45.08	45.08	-1.10%	583,932
Dec 22, 2025	45.53	45.95	45.44	45.58	45.58	0.62%	468,667
Dec 19, 2025	45.36	45.92	45.03	45.30	45.30	-0.40%	1,670,514
Dec 18, 2025	46.19	46.33	45.45	45.48	45.48	-0.29%	682,925
Dec 17, 2025	45.55	46.07	45.33	45.61	45.61	0.11%	969,389
Dec 16, 2025	46.07	46.22	45.52	45.56	45.56	-0.70%	854,828
Dec 15, 2025	46.64	46.92	45.71	45.88	45.88	-0.26%	1,059,879
Dec 12, 2025	46.55	46.56	45.46	46.00	46.00	-0.58%	1,056,744
Dec 11, 2025	45.48	46.50	45.33	46.27	46.27	1.16%	1,164,807
Dec 10, 2025	44.91	46.16	44.71	45.74	45.74	1.64%	1,150,125
Dec 9, 2025	45.07	45.94	44.93	45.00	45.00	-0.27%	571,449
Dec 8, 2025	45.09	45.56	44.82	45.12	45.12	0.94%	811,060
Dec 5, 2025	44.25	45.08	44.09	44.70	44.70	0.45%	987,575
Dec 4, 2025	44.47	44.77	44.37	44.50	44.50	-0.13%	962,629
Dec 3, 2025	44.15	45.11	44.10	44.56	44.56	1.23%	931,530
Dec 2, 2025	44.39	44.73	43.84	44.02	44.02	-0.86%	869,005
Dec 1, 2025	44.29	44.69	43.60	44.40	44.40	2.75%	1,188,933
Nov 28, 2025	43.28	43.39	42.88	43.21	43.21	-0.18%	335,570
Nov 26, 2025	43.14	43.80	43.14	43.29	43.29	-0.09%	926,054
Nov 25, 2025	41.99	43.82	41.99	43.33	43.33	4.21%	1,561,725
Nov 24, 2025	41.38	41.92	41.22	41.58	41.58	0.24%	1,996,565
Nov 21, 2025	40.28	42.04	40.08	41.48	41.48	3.44%	950,539
Nov 20, 2025	40.22	40.98	39.75	40.10	40.10	0.65%	1,769,002
Nov 19, 2025	39.06	39.88	38.71	39.84	39.84	2.31%	1,243,309
Nov 18, 2025	38.09	39.25	38.01	38.94	38.94	1.70%	776,246
Nov 17, 2025	39.52	39.75	38.14	38.29	38.29	-3.50%	771,965
Nov 14, 2025	39.12	39.81	38.83	39.68	39.68	0.25%	561,253
Nov 13, 2025	39.74	40.26	39.41	39.58	39.58	-1.05%	670,691
Nov 12, 2025	40.64	41.01	40.00	40.00	40.00	-1.09%	847,389
Nov 11, 2025	40.53	40.76	40.13	40.44	40.44	-0.10%	986,625
Nov 10, 2025	40.23	40.80	39.98	40.48	40.48	0.55%	546,401
Nov 7, 2025	39.79	40.38	39.51	40.26	40.26	0.25%	1,040,066
Nov 6, 2025	40.11	40.71	39.70	40.16	40.16	-0.67%	994,425
Nov 5, 2025	40.27	41.08	40.17	40.43	40.43	0.65%	899,219
Nov 4, 2025	40.19	40.88	39.79	40.17	40.17	-1.23%	915,906
Nov 3, 2025	39.71	40.68	39.21	40.67	40.67	1.47%	1,013,034
Oct 31, 2025	39.50	40.22	38.90	40.08	40.08	0.55%	1,074,775
Oct 30, 2025	40.06	41.40	39.72	39.86	39.86	-1.12%	1,239,667
Oct 29, 2025	39.37	40.64	39.37	40.31	40.31	1.33%	1,895,581
Oct 28, 2025	38.83	40.99	38.69	39.78	39.78	2.05%	1,927,111
Oct 27, 2025	38.26	39.50	38.26	38.98	38.98	2.85%	1,136,899
Oct 24, 2025	37.36	38.21	37.29	37.90	37.90	2.74%	911,311
Oct 23, 2025	37.16	37.53	36.71	36.89	36.89	-1.52%	924,043
Oct 22, 2025	36.47	38.17	36.05	37.46	37.46	1.68%	1,552,180
Oct 21, 2025	36.73	37.24	36.50	36.84	36.84	-0.22%	777,210