BankUnited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	41.28	42.22	40.95	41.80	41.80	1.95%	616,739
Nov 20, 2024	41.45	41.72	40.80	41.00	41.00	-1.11%	1,051,495
Nov 19, 2024	40.54	41.62	40.54	41.46	41.46	0.78%	903,417
Nov 18, 2024	40.83	41.16	40.50	41.14	41.14	1.06%	651,684
Nov 15, 2024	40.96	41.10	40.18	40.71	40.71	0.10%	972,731
Nov 14, 2024	40.62	40.68	39.99	40.67	40.67	0.92%	612,359
Nov 13, 2024	40.73	41.65	40.15	40.30	40.30	1.31%	1,667,672
Nov 12, 2024	40.15	40.90	39.63	39.78	39.78	-1.92%	605,585
Nov 11, 2024	39.75	41.32	39.70	40.56	40.56	4.08%	822,910
Nov 8, 2024	38.80	39.37	38.24	38.97	38.97	1.04%	618,848
Nov 7, 2024	39.88	40.00	38.36	38.57	38.57	-4.60%	1,024,453
Nov 6, 2024	38.54	40.44	38.28	40.43	40.43	15.22%	2,644,285
Nov 5, 2024	34.83	35.43	34.71	35.09	35.09	1.24%	579,750
Nov 4, 2024	35.07	35.27	34.20	34.66	34.66	-2.09%	622,480
Nov 1, 2024	35.59	35.98	35.22	35.40	35.40	0.17%	768,200
Oct 31, 2024	35.71	35.87	35.33	35.34	35.34	-1.06%	588,657
Oct 30, 2024	35.32	36.74	35.32	35.72	35.72	0.59%	504,468
Oct 29, 2024	35.50	35.71	35.19	35.51	35.51	-0.89%	518,610
Oct 28, 2024	35.19	36.01	34.95	35.83	35.83	3.58%	935,331
Oct 25, 2024	35.60	35.88	34.57	34.59	34.59	-2.32%	1,036,697
Oct 24, 2024	35.19	35.47	34.48	35.41	35.41	1.49%	801,375
Oct 23, 2024	34.60	35.22	34.60	34.89	34.89	-0.37%	925,891
Oct 22, 2024	35.28	35.66	33.78	35.02	35.02	-0.31%	1,267,781
Oct 21, 2024	36.78	37.01	35.01	35.13	35.13	-5.21%	953,754
Oct 18, 2024	37.82	37.82	36.88	37.06	37.06	-1.96%	744,752
Oct 17, 2024	37.36	38.00	37.15	37.80	37.80	0.69%	913,148
Oct 16, 2024	37.73	38.19	37.42	37.54	37.54	0.83%	620,468
Oct 15, 2024	36.95	38.10	36.75	37.23	37.23	1.17%	1,027,676
Oct 14, 2024	36.50	37.12	36.24	36.80	36.80	0.60%	723,551
Oct 11, 2024	35.77	36.95	35.74	36.58	36.58	2.26%	734,319
Oct 10, 2024	35.04	35.86	34.94	35.77	35.49	1.05%	966,633
Oct 9, 2024	34.81	35.76	34.62	35.40	35.12	1.49%	844,977
Oct 8, 2024	35.46	35.58	34.86	34.88	34.61	-1.13%	700,085
Oct 7, 2024	35.46	35.67	34.98	35.28	35.00	-1.18%	883,607
Oct 4, 2024	35.68	36.04	35.33	35.70	35.42	2.35%	917,863
Oct 3, 2024	34.54	35.01	34.24	34.88	34.61	0.40%	1,861,253
Oct 2, 2024	35.10	35.63	34.67	34.74	34.47	-1.42%	466,956
Oct 1, 2024	35.98	36.25	34.69	35.24	34.96	-3.29%	942,308
Sep 30, 2024	35.43	36.52	35.43	36.44	36.15	2.47%	641,486
Sep 27, 2024	36.24	36.24	35.36	35.56	35.28	-0.39%	531,774
Sep 26, 2024	36.11	36.11	35.53	35.70	35.42	1.19%	611,030
Sep 25, 2024	36.24	36.31	35.24	35.28	35.00	-2.84%	626,703
Sep 24, 2024	36.46	36.80	35.87	36.31	36.02	-0.22%	723,383
Sep 23, 2024	36.95	37.11	36.38	36.39	36.10	-0.76%	764,405
Sep 20, 2024	37.41	37.86	36.63	36.67	36.38	-2.63%	2,609,242
Sep 19, 2024	37.92	38.11	37.10	37.66	37.36	2.00%	920,069
Sep 18, 2024	36.89	38.26	36.22	36.92	36.63	-0.14%	1,061,390
Sep 17, 2024	36.93	37.74	36.60	36.97	36.68	1.59%	768,065
Sep 16, 2024	36.19	36.73	35.80	36.39	36.10	1.00%	604,525
Sep 13, 2024	35.27	36.06	35.25	36.03	35.75	3.77%	596,100
Sep 12, 2024	34.99	35.23	34.33	34.72	34.45	-0.49%	902,954
Sep 11, 2024	35.20	35.22	33.92	34.89	34.62	-2.51%	686,607
Sep 10, 2024	36.20	36.51	35.06	35.79	35.51	-0.94%	525,698
Sep 9, 2024	35.79	36.37	35.63	36.13	35.85	0.89%	521,742
Sep 6, 2024	36.99	37.21	35.74	35.81	35.53	-2.56%	650,691
Sep 5, 2024	37.83	37.83	36.71	36.75	36.46	-1.63%	568,120
Sep 4, 2024	37.65	38.19	37.05	37.36	37.07	-1.40%	607,969
Sep 3, 2024	37.91	38.65	37.70	37.89	37.59	-1.41%	452,232
Aug 30, 2024	38.20	38.51	37.75	38.43	38.13	0.79%	508,895
Aug 29, 2024	38.57	38.57	37.87	38.13	37.83	-0.29%	425,872
Aug 28, 2024	37.93	38.55	37.74	38.24	37.94	0.45%	396,679
Aug 27, 2024	37.99	38.42	37.69	38.07	37.77	-1.09%	414,360
Aug 26, 2024	39.00	39.37	38.41	38.49	38.19	-0.39%	420,537
Aug 23, 2024	36.92	39.17	36.86	38.64	38.34	5.49%	625,320
Aug 22, 2024	36.53	37.34	36.53	36.63	36.34	0.55%	395,320
Aug 21, 2024	36.67	36.72	36.07	36.43	36.14	0.41%	274,396
Aug 20, 2024	36.84	36.84	36.17	36.28	36.00	-2.21%	364,112
Aug 19, 2024	36.63	37.20	36.52	37.10	36.81	1.20%	494,409
Aug 16, 2024	36.33	37.24	36.20	36.66	36.37	0.85%	341,572
Aug 15, 2024	35.92	36.89	35.92	36.35	36.06	3.80%	682,953
Aug 14, 2024	35.50	35.60	34.91	35.02	34.75	-0.82%	644,812
Aug 13, 2024	34.84	35.41	34.32	35.31	35.03	2.50%	657,478
Aug 12, 2024	35.16	35.77	34.29	34.45	34.18	-0.98%	536,221
Aug 9, 2024	34.68	34.87	34.28	34.79	34.52	0.26%	521,044
Aug 8, 2024	34.63	34.80	34.05	34.70	34.43	1.76%	1,190,642
Aug 7, 2024	34.80	35.06	33.83	34.10	33.83	-0.47%	477,950
Aug 6, 2024	34.38	34.94	34.05	34.26	33.99	-0.55%	587,134
Aug 5, 2024	33.82	35.07	33.15	34.45	34.18	-3.34%	827,497
Aug 2, 2024	35.05	35.82	34.39	35.64	35.36	-2.86%	1,073,424
Aug 1, 2024	38.46	38.77	36.43	36.69	36.40	-4.75%	1,183,799
Jul 31, 2024	38.45	39.51	38.21	38.52	38.22	0.13%	902,204
Jul 30, 2024	38.37	38.66	38.07	38.47	38.17	0.92%	679,844
Jul 29, 2024	39.07	39.22	38.00	38.12	37.82	-1.95%	733,705
Jul 26, 2024	38.00	38.93	37.64	38.88	38.57	2.83%	828,130
Jul 25, 2024	37.22	38.46	36.80	37.81	37.51	1.80%	1,004,941
Jul 24, 2024	37.82	38.50	37.05	37.14	36.85	-2.44%	675,709
Jul 23, 2024	36.79	38.50	36.66	38.07	37.77	1.96%	1,065,134
Jul 22, 2024	36.65	37.85	36.07	37.34	37.05	1.30%	1,297,467
Jul 19, 2024	36.29	37.33	36.04	36.86	36.57	1.80%	1,159,619
Jul 18, 2024	35.02	37.55	33.93	36.21	35.93	4.47%	2,707,182
Jul 17, 2024	33.82	35.31	33.82	34.66	34.39	1.05%	1,641,206
Jul 16, 2024	33.19	34.40	33.04	34.30	34.03	4.61%	1,523,447
Jul 15, 2024	32.31	33.29	32.14	32.79	32.53	3.67%	1,300,839
Jul 12, 2024	31.79	32.09	31.38	31.63	31.38	-0.85%	1,001,988
Jul 11, 2024	30.91	32.08	30.68	31.90	31.36	5.80%	1,173,054
Jul 10, 2024	29.73	30.22	29.38	30.15	29.64	1.86%	638,196
Jul 9, 2024	28.67	29.67	28.50	29.60	29.10	2.81%	726,784
Jul 8, 2024	29.04	29.15	28.65	28.79	28.30	0.49%	359,755
Jul 5, 2024	29.08	29.30	28.59	28.65	28.17	-1.88%	951,811
Jul 3, 2024	29.55	29.66	29.13	29.20	28.71	-1.18%	295,084