BankUnited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	39.46	39.84	39.04	39.37	39.37	-1.15%	840,441
Jan 15, 2025	40.64	40.85	39.50	39.83	39.83	3.05%	1,105,779
Jan 14, 2025	37.99	38.72	37.53	38.65	38.65	3.45%	842,813
Jan 13, 2025	36.39	37.37	36.39	37.36	37.36	1.33%	784,216
Jan 10, 2025	37.42	37.75	36.30	36.87	36.87	-4.41%	799,478
Jan 8, 2025	38.19	38.65	37.73	38.57	38.27	0.70%	539,398
Jan 7, 2025	39.05	39.31	37.82	38.30	38.00	-1.57%	770,267
Jan 6, 2025	38.87	39.91	38.63	38.91	38.61	0.44%	716,783
Jan 3, 2025	38.05	38.81	37.56	38.74	38.44	2.16%	680,150
Jan 2, 2025	38.42	38.77	37.78	37.92	37.62	-0.65%	1,231,135
Dec 31, 2024	38.34	38.66	38.01	38.17	37.87	-0.31%	386,639
Dec 30, 2024	38.13	38.57	37.97	38.29	37.99	-0.31%	495,394
Dec 27, 2024	38.37	38.71	37.84	38.41	38.11	-1.01%	467,944
Dec 26, 2024	38.25	38.83	38.13	38.80	38.50	0.49%	275,393
Dec 24, 2024	38.31	38.61	38.09	38.61	38.31	0.60%	165,841
Dec 23, 2024	37.88	38.46	37.58	38.38	38.08	0.73%	712,474
Dec 20, 2024	37.05	38.76	37.05	38.10	37.80	1.84%	2,067,261
Dec 19, 2024	38.20	38.66	37.19	37.41	37.12	-0.61%	589,462
Dec 18, 2024	40.03	40.35	37.33	37.64	37.35	-5.24%	825,751
Dec 17, 2024	40.44	40.77	39.44	39.72	39.41	-2.69%	502,236
Dec 16, 2024	40.64	40.84	40.04	40.82	40.50	0.67%	491,603
Dec 13, 2024	40.67	40.89	40.35	40.55	40.23	-0.30%	510,434
Dec 12, 2024	41.06	41.54	40.63	40.67	40.35	-1.38%	460,233
Dec 11, 2024	41.71	41.84	41.22	41.24	40.92	0.15%	550,404
Dec 10, 2024	41.74	42.04	40.96	41.18	40.86	-0.70%	529,109
Dec 9, 2024	41.84	42.02	41.25	41.47	41.15	-0.55%	663,386
Dec 6, 2024	42.05	42.05	41.13	41.70	41.38	0.58%	303,275
Dec 5, 2024	41.83	42.08	41.42	41.46	41.14	-0.14%	408,429
Dec 4, 2024	41.28	41.70	40.99	41.52	41.20	0.95%	683,527
Dec 3, 2024	41.55	41.92	41.09	41.13	40.81	-0.99%	578,329
Dec 2, 2024	42.45	42.45	41.47	41.54	41.22	-1.26%	571,909
Nov 29, 2024	42.82	42.82	41.84	42.07	41.74	-0.68%	298,650
Nov 27, 2024	43.11	43.34	42.17	42.36	42.03	-0.75%	487,692
Nov 26, 2024	42.89	43.35	42.52	42.68	42.35	-1.20%	575,453
Nov 25, 2024	43.45	44.45	43.15	43.20	42.86	1.12%	901,478
Nov 22, 2024	42.00	42.83	41.95	42.72	42.39	2.20%	669,448
Nov 21, 2024	41.28	42.22	40.95	41.80	41.47	1.95%	616,741
Nov 20, 2024	41.45	41.72	40.80	41.00	40.68	-1.11%	1,051,495
Nov 19, 2024	40.54	41.62	40.54	41.46	41.14	0.78%	903,417
Nov 18, 2024	40.83	41.16	40.50	41.14	40.82	1.06%	651,684
Nov 15, 2024	40.96	41.10	40.18	40.71	40.39	0.10%	972,731
Nov 14, 2024	40.62	40.68	39.99	40.67	40.35	0.92%	612,359
Nov 13, 2024	40.73	41.65	40.15	40.30	39.99	1.31%	1,667,672
Nov 12, 2024	40.15	40.90	39.63	39.78	39.47	-1.92%	605,585
Nov 11, 2024	39.75	41.32	39.70	40.56	40.24	4.08%	822,910
Nov 8, 2024	38.80	39.37	38.24	38.97	38.67	1.04%	618,848
Nov 7, 2024	39.88	40.00	38.36	38.57	38.27	-4.60%	1,024,453
Nov 6, 2024	38.54	40.44	38.28	40.43	40.11	15.22%	2,644,285
Nov 5, 2024	34.83	35.43	34.71	35.09	34.82	1.24%	579,750
Nov 4, 2024	35.07	35.27	34.20	34.66	34.39	-2.09%	622,480
Nov 1, 2024	35.59	35.98	35.22	35.40	35.12	0.17%	768,200
Oct 31, 2024	35.71	35.87	35.33	35.34	35.06	-1.06%	588,657
Oct 30, 2024	35.32	36.74	35.32	35.72	35.44	0.59%	504,468
Oct 29, 2024	35.50	35.71	35.19	35.51	35.23	-0.89%	518,610
Oct 28, 2024	35.19	36.01	34.95	35.83	35.55	3.58%	935,331
Oct 25, 2024	35.60	35.88	34.57	34.59	34.32	-2.32%	1,036,697
Oct 24, 2024	35.19	35.47	34.48	35.41	35.13	1.49%	801,375
Oct 23, 2024	34.60	35.22	34.60	34.89	34.62	-0.37%	925,891
Oct 22, 2024	35.28	35.66	33.78	35.02	34.75	-0.31%	1,267,781
Oct 21, 2024	36.78	37.01	35.01	35.13	34.86	-5.21%	953,754
Oct 18, 2024	37.82	37.82	36.88	37.06	36.77	-1.96%	744,752
Oct 17, 2024	37.36	38.00	37.15	37.80	37.51	0.69%	913,148
Oct 16, 2024	37.73	38.19	37.42	37.54	37.25	0.83%	620,468
Oct 15, 2024	36.95	38.10	36.75	37.23	36.94	1.17%	1,027,676
Oct 14, 2024	36.50	37.12	36.24	36.80	36.51	0.60%	723,551
Oct 11, 2024	35.77	36.95	35.74	36.58	36.30	2.26%	734,319
Oct 10, 2024	35.04	35.86	34.94	35.77	35.21	1.05%	966,633
Oct 9, 2024	34.81	35.76	34.62	35.40	34.85	1.49%	844,977
Oct 8, 2024	35.46	35.58	34.86	34.88	34.34	-1.13%	700,085
Oct 7, 2024	35.46	35.67	34.98	35.28	34.73	-1.18%	883,607
Oct 4, 2024	35.68	36.04	35.33	35.70	35.14	2.35%	917,863
Oct 3, 2024	34.54	35.01	34.24	34.88	34.34	0.40%	1,861,253
Oct 2, 2024	35.10	35.63	34.67	34.74	34.20	-1.42%	466,956
Oct 1, 2024	35.98	36.25	34.69	35.24	34.69	-3.29%	942,308
Sep 30, 2024	35.43	36.52	35.43	36.44	35.87	2.47%	641,486
Sep 27, 2024	36.24	36.24	35.36	35.56	35.01	-0.39%	531,774