BankUnited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	44.47	44.82	44.13	44.60	44.60	0.29%	1,125,332
Sep 14, 2026	44.67	44.98	44.11	44.47	44.47	-0.69%	1,501,412
Sep 11, 2026	45.68	46.08	44.62	44.78	44.78	-0.86%	783,403
Sep 10, 2026	45.28	45.51	44.35	45.17	45.17	-0.07%	910,654
Sep 9, 2026	45.23	45.88	45.14	45.20	45.20	-0.77%	639,012
Sep 8, 2026	46.19	46.58	45.54	45.55	45.55	-1.79%	711,629
Sep 4, 2026	46.06	46.57	45.98	46.38	46.38	1.05%	665,940
Sep 3, 2026	45.55	46.22	45.41	45.90	45.90	1.01%	562,457
Sep 2, 2026	44.97	46.06	44.91	45.44	45.44	1.56%	972,249
Sep 1, 2026	45.25	45.80	44.58	44.74	44.74	-1.89%	894,013
Aug 31, 2026	46.46	46.79	45.35	45.60	45.60	-1.70%	1,133,761
Aug 28, 2026	46.75	47.00	46.19	46.39	46.39	-0.39%	460,225
Aug 27, 2026	46.44	46.65	45.95	46.57	46.57	0.28%	345,318
Aug 26, 2026	46.78	47.08	46.27	46.44	46.44	0.26%	434,174
Aug 25, 2026	46.76	46.76	46.10	46.32	46.32	0.09%	490,622
Aug 24, 2026	46.74	47.11	46.16	46.28	46.28	-0.11%	380,424
Aug 21, 2026	46.51	46.72	45.96	46.33	46.33	0.26%	453,175
Aug 20, 2026	46.64	46.77	46.18	46.21	46.21	-1.32%	690,372
Aug 19, 2026	47.65	48.03	46.74	46.83	46.83	-1.99%	741,163
Aug 18, 2026	47.25	48.11	47.25	47.78	47.78	-0.17%	447,720
Aug 17, 2026	48.10	48.40	47.71	47.86	47.86	-0.99%	700,859
Aug 14, 2026	48.32	48.34	47.44	48.34	48.34	1.07%	496,519
Aug 13, 2026	47.90	48.40	47.49	47.83	47.83	0.80%	338,924
Aug 12, 2026	47.03	47.77	46.99	47.45	47.45	0.96%	425,596
Aug 11, 2026	46.38	47.16	46.38	47.00	47.00	1.60%	529,894
Aug 10, 2026	46.33	46.76	46.07	46.26	46.26	-0.43%	494,839
Aug 7, 2026	46.56	46.87	46.18	46.46	46.46	-0.36%	454,412
Aug 6, 2026	47.91	47.91	46.61	46.63	46.63	-1.81%	468,816
Aug 5, 2026	47.93	48.39	47.45	47.49	47.49	-0.86%	569,718
Aug 4, 2026	47.36	48.25	47.11	47.90	47.90	1.74%	690,275
Aug 3, 2026	45.69	47.25	45.69	47.08	47.08	0.92%	539,391
Jul 31, 2026	46.39	46.68	45.82	46.65	46.65	1.24%	730,312
Jul 30, 2026	46.46	46.56	46.06	46.08	46.08	0.09%	771,596
Jul 29, 2026	46.73	46.90	45.95	46.04	46.04	-1.77%	880,339
Jul 28, 2026	46.35	47.18	46.24	46.87	46.87	1.41%	929,363
Jul 27, 2026	45.96	47.09	45.96	46.22	46.22	-0.54%	1,193,582
Jul 24, 2026	47.13	47.13	46.33	46.47	46.47	-1.09%	1,174,790
Jul 23, 2026	44.64	46.99	44.63	46.98	46.98	2.26%	1,669,151
Jul 22, 2026	45.98	47.79	44.29	45.94	45.94	-4.43%	4,706,335
Jul 21, 2026	48.19	48.19	47.38	48.07	48.07	0.04%	1,118,159
Jul 20, 2026	48.82	49.21	47.90	48.05	48.05	-1.66%	823,635
Jul 17, 2026	48.65	49.26	48.42	48.86	48.86	-0.97%	853,071
Jul 16, 2026	48.36	49.73	48.36	49.34	49.34	2.01%	702,322
Jul 15, 2026	48.26	48.83	47.88	48.37	48.37	0.88%	677,706
Jul 14, 2026	48.00	48.18	47.68	47.95	47.95	0.04%	886,656
Jul 13, 2026	48.28	48.46	47.30	47.93	47.93	-0.62%	1,307,593
Jul 10, 2026	48.06	48.48	47.96	48.23	48.23	0.69%	428,509
Jul 9, 2026	47.99	48.68	47.84	48.23	47.90	1.26%	719,839
Jul 8, 2026	48.48	48.67	47.34	47.63	47.30	-2.40%	750,809
Jul 7, 2026	49.34	49.63	48.80	48.80	48.47	-1.33%	902,640