BankUnited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	34.62	34.62	33.92	34.40	34.40	2.26%	670,576
Jun 5, 2025	33.66	33.85	33.38	33.64	33.64	-0.06%	530,972
Jun 4, 2025	34.18	34.47	33.66	33.66	33.66	-1.89%	601,200
Jun 3, 2025	33.73	34.58	33.49	34.31	34.31	1.78%	646,668
Jun 2, 2025	33.78	33.82	33.06	33.71	33.71	-0.79%	696,451
May 30, 2025	34.11	34.24	33.68	33.98	33.98	-1.16%	1,066,177
May 29, 2025	34.26	34.40	33.87	34.38	34.38	0.91%	625,064
May 28, 2025	34.89	34.95	34.05	34.07	34.07	-2.63%	822,723
May 27, 2025	35.04	35.04	34.43	34.99	34.99	1.30%	817,308
May 23, 2025	33.44	34.66	33.44	34.54	34.54	0.32%	548,596
May 22, 2025	34.08	34.77	33.98	34.43	34.43	0.41%	483,108
May 21, 2025	35.16	35.38	34.28	34.29	34.29	-4.40%	496,338
May 20, 2025	36.04	36.05	35.74	35.87	35.87	-0.61%	464,206
May 19, 2025	35.82	36.18	35.63	36.09	36.09	-0.66%	768,335
May 16, 2025	36.26	36.51	35.93	36.33	36.33	0.11%	728,485
May 15, 2025	35.69	36.32	35.69	36.29	36.29	0.95%	664,726
May 14, 2025	35.72	36.19	35.44	35.95	35.95	0.42%	1,507,473
May 13, 2025	35.85	36.06	35.42	35.80	35.80	0.53%	787,931
May 12, 2025	35.83	36.24	35.46	35.61	35.61	5.20%	1,141,438
May 9, 2025	34.22	34.58	33.73	33.85	33.85	-1.54%	1,042,838
May 8, 2025	33.66	34.80	33.43	34.38	34.38	3.80%	1,200,797
May 7, 2025	33.66	33.87	33.05	33.12	33.12	-0.54%	456,242
May 6, 2025	33.14	33.67	32.97	33.30	33.30	-0.98%	542,122
May 5, 2025	33.26	34.10	33.26	33.63	33.63	-0.50%	489,039
May 2, 2025	33.93	34.03	33.31	33.80	33.80	1.75%	686,235
May 1, 2025	32.89	33.45	32.34	33.22	33.22	1.56%	738,224
Apr 30, 2025	32.26	32.92	32.20	32.71	32.71	-1.42%	866,558
Apr 29, 2025	32.54	33.20	31.87	33.18	33.18	0.88%	1,061,476
Apr 28, 2025	32.06	33.80	31.35	32.89	32.89	-2.20%	1,520,217
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