BankUnited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	33.29	33.74	33.20	33.63	33.63	-0.12%	1,253,929
Apr 24, 2025	32.83	33.94	32.66	33.67	33.67	2.03%	1,113,167
Apr 23, 2025	33.01	33.95	32.64	33.00	33.00	3.55%	1,058,208
Apr 22, 2025	31.02	31.88	30.89	31.87	31.87	4.01%	1,082,392
Apr 21, 2025	30.99	31.14	30.29	30.64	30.64	-2.33%	1,010,843
Apr 17, 2025	31.06	31.48	30.54	31.37	31.37	1.78%	1,208,689
Apr 16, 2025	30.28	30.90	30.28	30.82	30.82	1.08%	1,012,277
Apr 15, 2025	30.10	30.89	30.03	30.49	30.49	1.53%	890,475
Apr 14, 2025	30.24	30.37	29.13	30.03	30.03	1.28%	887,475
Apr 11, 2025	28.90	29.90	28.49	29.65	29.65	-0.57%	890,877
Apr 10, 2025	31.38	31.38	29.08	29.82	29.51	-7.88%	847,062
Apr 9, 2025	28.88	32.92	28.59	32.37	32.04	9.80%	1,704,865
Apr 8, 2025	30.90	31.68	28.94	29.48	29.18	-1.17%	932,334
Apr 7, 2025	28.90	31.34	28.21	29.83	29.52	0.17%	1,196,610
Apr 4, 2025	29.19	29.81	28.23	29.78	29.47	-3.47%	1,622,468
Apr 3, 2025	32.45	32.74	30.80	30.85	30.53	-10.58%	1,395,496
Apr 2, 2025	33.58	34.57	33.56	34.50	34.14	1.38%	613,379
Apr 1, 2025	34.04	34.23	33.49	34.03	33.68	-1.19%	925,372
Mar 31, 2025	33.44	34.55	33.43	34.44	34.08	0.94%	843,876
Mar 28, 2025	34.93	35.23	33.83	34.12	33.77	-3.04%	456,613
Mar 27, 2025	35.67	35.67	34.97	35.19	34.83	-0.79%	385,497
Mar 26, 2025	35.74	36.40	35.27	35.47	35.10	-0.25%	455,002
Mar 25, 2025	35.70	36.08	35.56	35.56	35.19	-0.50%	483,963
Mar 24, 2025	35.25	35.89	35.10	35.74	35.37	3.06%	594,948
Mar 21, 2025	34.55	34.92	34.23	34.68	34.32	0.12%	1,655,244
Mar 20, 2025	34.26	35.26	34.26	34.64	34.28	-0.55%	658,213
Mar 19, 2025	34.49	35.32	34.30	34.83	34.47	1.13%	570,172
Mar 18, 2025	34.17	34.66	34.11	34.44	34.08	0.29%	668,611
Mar 17, 2025	34.19	34.60	33.82	34.34	33.99	-0.32%	1,239,977
Mar 14, 2025	33.88	34.48	33.49	34.45	34.09	4.49%	989,462
Mar 13, 2025	33.50	33.58	32.65	32.97	32.63	-1.11%	853,439
Mar 12, 2025	32.94	33.77	32.61	33.34	33.00	2.74%	1,022,967
Mar 11, 2025	31.98	32.94	31.56	32.45	32.11	3.48%	1,425,875
Mar 10, 2025	32.30	32.76	30.98	31.36	31.04	-5.11%	1,488,207
Mar 7, 2025	33.63	33.70	32.26	33.05	32.71	-2.36%	1,317,182
Mar 6, 2025	34.43	34.55	33.54	33.85	33.50	-2.76%	769,729
Mar 5, 2025	35.18	35.55	34.34	34.81	34.45	-0.83%	898,648
Mar 4, 2025	36.70	36.70	34.76	35.10	34.74	-5.75%	776,057
Mar 3, 2025	37.66	38.10	36.63	37.24	36.86	-0.90%	985,319
Feb 28, 2025	37.43	37.96	37.08	37.58	37.19	0.91%	708,621
Feb 27, 2025	37.18	37.68	37.09	37.24	36.86	0.16%	649,802
Feb 26, 2025	37.28	37.78	36.82	37.18	36.80	-0.11%	794,921
Feb 25, 2025	37.69	37.89	37.13	37.22	36.84	-0.27%	503,065
Feb 24, 2025	38.41	38.41	37.31	37.32	36.93	-1.56%	634,188
Feb 21, 2025	39.94	39.94	37.74	37.91	37.52	-3.90%	1,157,634
Feb 20, 2025	39.90	40.23	38.95	39.45	39.04	-1.57%	636,823
Feb 19, 2025	39.99	40.44	39.90	40.08	39.67	-1.16%	551,023
Feb 18, 2025	40.62	41.01	40.38	40.55	40.13	-0.27%	480,860
Feb 14, 2025	40.47	41.13	40.38	40.66	40.24	0.69%	358,279
Feb 13, 2025	40.35	40.43	39.83	40.38	39.96	0.42%	615,123