BankUnited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	39.23	39.55	38.92	39.19	39.19	0.15%	618,578
Aug 28, 2025	39.54	39.54	38.75	39.13	39.13	-0.20%	581,866
Aug 27, 2025	38.80	39.41	38.80	39.21	39.21	0.67%	389,966
Aug 26, 2025	38.44	39.25	38.20	38.95	38.95	1.04%	611,531
Aug 25, 2025	38.57	38.84	38.44	38.55	38.55	-0.59%	365,308
Aug 22, 2025	37.17	39.11	37.02	38.78	38.78	5.21%	842,171
Aug 21, 2025	37.01	37.25	36.72	36.86	36.86	-1.18%	562,148
Aug 20, 2025	37.13	37.36	36.82	37.30	37.30	0.30%	443,295
Aug 19, 2025	37.34	37.79	36.99	37.19	37.19	-0.48%	499,600
Aug 18, 2025	37.32	37.54	37.04	37.37	37.37	-0.32%	576,800
Aug 15, 2025	38.42	38.42	37.46	37.49	37.49	-2.01%	1,395,444
Aug 14, 2025	37.51	38.29	37.16	38.26	38.26	0.63%	531,942
Aug 13, 2025	37.49	38.08	37.13	38.02	38.02	2.12%	626,608
Aug 12, 2025	36.06	37.29	35.94	37.23	37.23	4.40%	675,644
Aug 11, 2025	36.02	36.12	35.60	35.66	35.66	-1.08%	551,943
Aug 8, 2025	36.27	36.27	35.42	36.05	36.05	1.18%	475,847
Aug 7, 2025	36.18	36.25	35.34	35.63	35.63	-0.06%	748,359
Aug 6, 2025	35.88	35.97	35.39	35.65	35.65	-0.42%	745,485
Aug 5, 2025	36.01	36.04	34.91	35.80	35.80	-	717,852
Aug 4, 2025	35.63	36.05	35.43	35.80	35.80	0.14%	771,846
Aug 1, 2025	35.55	35.78	34.79	35.75	35.75	-1.97%	982,354
Jul 31, 2025	36.43	36.68	36.02	36.47	36.47	-0.71%	780,477
Jul 30, 2025	37.56	37.70	36.45	36.73	36.73	-2.65%	732,811
Jul 29, 2025	38.50	38.50	37.55	37.73	37.73	-1.15%	618,361
Jul 28, 2025	38.30	38.41	37.86	38.17	38.17	-0.75%	516,346
Jul 25, 2025	38.79	38.98	38.18	38.46	38.46	-0.90%	716,011
Jul 24, 2025	39.52	39.52	38.48	38.81	38.81	-1.87%	1,050,522
Jul 23, 2025	39.11	39.62	37.87	39.55	39.55	2.14%	1,987,812
Jul 22, 2025	37.79	39.12	37.59	38.72	38.72	2.41%	1,372,968
Jul 21, 2025	38.08	38.55	37.79	37.81	37.81	-0.47%	642,981
Jul 18, 2025	38.03	38.33	37.58	37.99	37.99	0.16%	826,869
Jul 17, 2025	36.79	37.99	36.79	37.93	37.93	2.51%	703,204
Jul 16, 2025	36.68	37.01	36.02	37.00	37.00	1.82%	888,314
Jul 15, 2025	37.49	37.68	36.31	36.34	36.34	-3.63%	933,893
Jul 14, 2025	37.13	37.74	37.02	37.71	37.71	1.18%	671,567
Jul 11, 2025	37.29	37.48	36.93	37.27	37.27	-1.40%	654,725
Jul 10, 2025	37.46	38.13	37.34	37.80	37.49	0.91%	879,194
Jul 9, 2025	37.90	38.03	37.25	37.46	37.15	-0.19%	691,686
Jul 8, 2025	37.49	38.01	37.37	37.53	37.22	0.72%	582,975
Jul 7, 2025	37.64	38.23	37.20	37.26	36.95	-2.05%	724,774
Jul 3, 2025	37.60	38.36	37.60	38.04	37.73	1.14%	530,590
Jul 2, 2025	37.25	37.72	36.76	37.61	37.30	2.15%	739,680
Jul 1, 2025	35.27	37.21	35.16	36.82	36.52	3.46%	785,392
Jun 30, 2025	35.90	36.06	35.59	35.59	35.30	-0.14%	580,176
Jun 27, 2025	35.73	36.06	35.39	35.64	35.35	0.37%	1,342,507
Jun 26, 2025	35.04	35.63	34.86	35.51	35.22	2.39%	833,801
Jun 25, 2025	34.89	34.94	34.50	34.68	34.39	-0.77%	663,853
Jun 24, 2025	34.98	35.42	34.78	34.95	34.66	1.30%	1,229,969
Jun 23, 2025	33.57	34.51	33.33	34.50	34.22	2.10%	960,860
Jun 20, 2025	33.99	34.15	33.59	33.79	33.51	0.09%	1,628,431