BankUnited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	39.37	40.64	39.37	40.31	40.31	1.33%	1,811,036
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
Oct 20, 2025	36.48	37.02	36.29	36.92	36.92	1.90%	901,680
Oct 17, 2025	35.87	36.32	35.42	36.23	36.23	2.46%	1,635,078
Oct 16, 2025	38.60	38.75	35.10	35.36	35.36	-9.26%	2,243,176
Oct 15, 2025	39.92	39.98	38.40	38.97	38.97	-1.76%	1,178,509
Oct 14, 2025	38.27	39.85	38.24	39.67	39.67	2.75%	939,879
Oct 13, 2025	38.43	38.72	37.86	38.61	38.61	2.50%	1,143,289
Oct 10, 2025	39.93	40.31	37.61	37.67	37.67	-5.87%	1,113,919
Oct 9, 2025	40.20	40.50	39.54	40.02	39.69	-	1,362,044
Oct 8, 2025	39.91	40.17	39.14	40.02	39.69	0.28%	1,982,310
Oct 7, 2025	38.98	39.98	38.78	39.91	39.58	2.65%	1,577,077
Oct 6, 2025	38.62	40.40	38.42	38.88	38.56	1.38%	1,768,670
Oct 3, 2025	38.24	38.65	38.06	38.35	38.04	0.76%	810,457
Oct 2, 2025	37.84	38.15	37.38	38.06	37.75	0.34%	859,872
Oct 1, 2025	37.82	38.06	37.36	37.93	37.62	-0.60%	779,586
Sep 30, 2025	38.27	38.54	37.48	38.16	37.85	-0.10%	504,202
Sep 29, 2025	38.75	38.75	37.71	38.20	37.89	-1.01%	568,914
Sep 26, 2025	38.22	38.63	37.90	38.59	38.28	1.37%	766,242
Sep 25, 2025	38.36	38.36	37.69	38.07	37.76	-0.78%	751,050
Sep 24, 2025	38.16	38.77	38.14	38.37	38.06	0.03%	1,012,210
Sep 23, 2025	38.30	39.04	38.15	38.36	38.05	0.37%	527,686
Sep 22, 2025	38.82	38.82	37.88	38.22	37.91	-1.95%	899,349
Sep 19, 2025	39.57	39.57	38.49	38.98	38.66	-1.29%	2,106,151
Sep 18, 2025	38.39	39.60	38.04	39.49	39.17	3.51%	873,642
Sep 17, 2025	37.91	39.03	37.71	38.15	37.84	0.63%	1,184,271
Sep 16, 2025	38.27	38.27	37.37	37.91	37.60	-0.97%	800,272
Sep 15, 2025	39.38	39.44	38.20	38.28	37.97	-2.64%	1,031,450
Sep 12, 2025	39.08	39.59	38.71	39.32	39.00	0.05%	932,303
Sep 11, 2025	38.55	39.43	38.44	39.30	38.98	1.79%	806,833
Sep 10, 2025	38.74	39.06	38.46	38.61	38.30	0.47%	491,095
Sep 9, 2025	38.70	38.91	38.20	38.43	38.12	-0.62%	492,504
Sep 8, 2025	38.95	39.10	38.20	38.67	38.35	-0.80%	562,904
Sep 5, 2025	39.56	39.86	38.70	38.98	38.66	-1.12%	364,841
Sep 4, 2025	39.11	39.42	38.62	39.42	39.10	1.52%	398,252
Sep 3, 2025	38.75	39.28	38.43	38.83	38.51	0.23%	505,814
Sep 2, 2025	38.63	38.83	38.29	38.74	38.42	-1.15%	442,695
Aug 29, 2025	39.23	39.55	38.92	39.19	38.87	0.15%	618,578
Aug 28, 2025	39.54	39.54	38.75	39.13	38.81	-0.20%	581,866
Aug 27, 2025	38.80	39.41	38.80	39.21	38.89	0.67%	389,966
Aug 26, 2025	38.44	39.25	38.20	38.95	38.63	1.04%	611,531
Aug 25, 2025	38.57	38.84	38.44	38.55	38.24	-0.59%	365,308
Aug 22, 2025	37.17	39.11	37.02	38.78	38.46	5.21%	842,171
Aug 21, 2025	37.01	37.25	36.72	36.86	36.56	-1.18%	562,148
Aug 20, 2025	37.13	37.36	36.82	37.30	37.00	0.30%	443,295