BankUnited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	33.44	34.55	33.43	34.44	34.44	0.94%	843,308
Mar 28, 2025	34.93	35.23	33.83	34.12	34.12	-3.04%	456,613
Mar 27, 2025	35.67	35.67	34.97	35.19	35.19	-0.79%	385,497
Mar 26, 2025	35.74	36.40	35.27	35.47	35.47	-0.25%	455,002
Mar 25, 2025	35.70	36.08	35.56	35.56	35.56	-0.50%	483,963
Mar 24, 2025	35.25	35.89	35.10	35.74	35.74	3.06%	594,948
Mar 21, 2025	34.55	34.92	34.23	34.68	34.68	0.12%	1,655,244
Mar 20, 2025	34.26	35.26	34.26	34.64	34.64	-0.55%	658,213
Mar 19, 2025	34.49	35.32	34.30	34.83	34.83	1.13%	570,172
Mar 18, 2025	34.17	34.66	34.11	34.44	34.44	0.29%	668,611
Mar 17, 2025	34.19	34.60	33.82	34.34	34.34	-0.32%	1,239,977
Mar 14, 2025	33.88	34.48	33.49	34.45	34.45	4.49%	989,462
Mar 13, 2025	33.50	33.58	32.65	32.97	32.97	-1.11%	853,439
Mar 12, 2025	32.94	33.77	32.61	33.34	33.34	2.74%	1,022,967
Mar 11, 2025	31.98	32.94	31.56	32.45	32.45	3.48%	1,425,875
Mar 10, 2025	32.30	32.76	30.98	31.36	31.36	-5.11%	1,488,207
Mar 7, 2025	33.63	33.70	32.26	33.05	33.05	-2.36%	1,317,182
Mar 6, 2025	34.43	34.55	33.54	33.85	33.85	-2.76%	769,729
Mar 5, 2025	35.18	35.55	34.34	34.81	34.81	-0.83%	898,648
Mar 4, 2025	36.70	36.70	34.76	35.10	35.10	-5.75%	776,057
Mar 3, 2025	37.66	38.10	36.63	37.24	37.24	-0.90%	985,319
Feb 28, 2025	37.43	37.96	37.08	37.58	37.58	0.91%	708,621
Feb 27, 2025	37.18	37.68	37.09	37.24	37.24	0.16%	649,802
Feb 26, 2025	37.28	37.78	36.82	37.18	37.18	-0.11%	794,921
Feb 25, 2025	37.69	37.89	37.13	37.22	37.22	-0.27%	503,065
Feb 24, 2025	38.41	38.41	37.31	37.32	37.32	-1.56%	634,188
Feb 21, 2025	39.94	39.94	37.74	37.91	37.91	-3.90%	1,157,634
Feb 20, 2025	39.90	40.23	38.95	39.45	39.45	-1.57%	636,823
Feb 19, 2025	39.99	40.44	39.90	40.08	40.08	-1.16%	551,023
Feb 18, 2025	40.62	41.01	40.38	40.55	40.55	-0.27%	480,860
Feb 14, 2025	40.47	41.13	40.38	40.66	40.66	0.69%	358,279
Feb 13, 2025	40.35	40.43	39.83	40.38	40.38	0.42%	615,123
Feb 12, 2025	40.41	40.71	40.09	40.21	40.21	-2.26%	639,696
Feb 11, 2025	40.10	41.28	40.10	41.14	41.14	2.01%	473,827
Feb 10, 2025	40.68	41.00	40.25	40.33	40.33	-1.10%	539,702
Feb 7, 2025	41.14	41.22	40.18	40.78	40.78	-1.07%	516,053
Feb 6, 2025	40.93	41.31	40.43	41.22	41.22	1.05%	562,212
Feb 5, 2025	40.93	40.93	40.06	40.79	40.79	0.54%	535,421
Feb 4, 2025	39.78	40.80	39.74	40.57	40.57	1.91%	854,831
Feb 3, 2025	39.91	40.64	39.53	39.81	39.81	-3.16%	404,774
Jan 31, 2025	41.52	41.89	40.78	41.11	41.11	-1.25%	603,232
Jan 30, 2025	41.37	41.93	41.17	41.63	41.63	2.03%	645,466
Jan 29, 2025	40.59	41.49	40.52	40.80	40.80	-0.07%	644,275
Jan 28, 2025	40.60	41.14	40.37	40.83	40.83	0.22%	861,241
Jan 27, 2025	41.22	42.19	40.60	40.74	40.74	-0.22%	1,299,964
Jan 24, 2025	39.59	41.12	39.46	40.83	40.83	2.31%	1,106,709
Jan 23, 2025	40.03	40.23	39.65	39.91	39.91	0.81%	793,977
Jan 22, 2025	40.24	41.10	39.23	39.59	39.59	-1.35%	1,083,316
Jan 21, 2025	40.06	40.91	39.85	40.13	40.13	0.78%	1,059,849
Jan 17, 2025	39.80	40.08	39.45	39.82	39.82	1.14%	511,674