BankUnited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	49.34	49.63	48.80	48.80	48.80	-1.33%	902,640
Jul 6, 2026	48.55	49.66	48.50	49.46	49.46	1.83%	797,929
Jul 2, 2026	48.45	49.33	47.70	48.57	48.57	-0.10%	1,051,800
Jul 1, 2026	48.30	49.04	48.03	48.62	48.62	0.35%	1,247,759
Jun 30, 2026	47.44	48.83	47.44	48.45	48.45	0.08%	1,938,727
Jun 29, 2026	48.53	49.44	48.19	48.41	48.41	-1.73%	918,097
Jun 26, 2026	50.27	50.52	48.96	49.26	49.26	-1.97%	1,961,889
Jun 25, 2026	50.52	51.00	49.76	50.25	50.25	-0.36%	1,661,577
Jun 24, 2026	48.94	50.63	48.94	50.43	50.43	2.67%	2,138,225
Jun 23, 2026	48.57	49.28	47.89	49.12	49.12	1.28%	778,731
Jun 22, 2026	47.74	48.52	47.54	48.50	48.50	2.02%	750,417
Jun 18, 2026	47.16	47.72	47.06	47.54	47.54	1.41%	2,197,660
Jun 17, 2026	47.66	48.29	46.40	46.88	46.88	-2.39%	830,022
Jun 16, 2026	48.62	48.92	47.89	48.03	48.03	-0.25%	669,149
Jun 15, 2026	49.38	49.75	47.99	48.15	48.15	-1.65%	781,534
Jun 12, 2026	49.23	49.38	48.56	48.96	48.96	0.66%	535,012
Jun 11, 2026	48.19	48.81	47.76	48.64	48.64	1.10%	594,179
Jun 10, 2026	47.81	48.62	47.81	48.11	48.11	0.92%	526,467
Jun 9, 2026	47.60	48.62	47.19	47.67	47.67	1.12%	642,282
Jun 8, 2026	47.48	47.75	47.14	47.14	47.14	-	554,370
Jun 5, 2026	47.39	47.53	46.97	47.14	47.14	-0.28%	607,792
Jun 4, 2026	46.38	47.39	46.38	47.27	47.27	3.69%	694,698
Jun 3, 2026	46.09	46.41	45.48	45.59	45.59	-2.31%	1,013,491
Jun 2, 2026	45.64	46.80	45.64	46.67	46.67	1.90%	409,710
Jun 1, 2026	46.18	46.25	45.66	45.80	45.80	-1.27%	627,161
May 29, 2026	46.36	46.92	46.01	46.39	46.39	-0.28%	660,584
May 28, 2026	46.33	46.67	46.00	46.52	46.52	-0.26%	358,962
May 27, 2026	47.31	47.51	46.53	46.64	46.64	-1.21%	318,446
May 26, 2026	46.59	47.31	46.48	47.21	47.21	2.14%	435,399
May 22, 2026	46.17	46.62	46.05	46.22	46.22	-0.24%	389,455
May 21, 2026	45.74	46.57	45.70	46.33	46.33	0.09%	477,942
May 20, 2026	45.27	46.65	44.98	46.29	46.29	2.50%	620,084
May 19, 2026	45.79	45.79	44.89	45.16	45.16	-0.88%	551,934
May 18, 2026	45.84	45.99	45.42	45.56	45.56	0.75%	390,997
May 15, 2026	46.03	46.21	44.87	45.22	45.22	-1.82%	510,864
May 14, 2026	46.34	46.68	45.83	46.06	46.06	0.48%	553,986
May 13, 2026	45.70	46.55	45.70	45.84	45.84	-0.78%	1,256,335
May 12, 2026	46.54	46.54	45.44	46.20	46.20	-0.37%	479,673
May 11, 2026	47.68	47.68	46.19	46.37	46.37	-2.38%	608,085
May 8, 2026	47.42	47.85	46.72	47.50	47.50	0.47%	625,693
May 7, 2026	48.19	48.29	47.19	47.28	47.28	-1.36%	469,472
May 6, 2026	48.03	48.69	47.63	47.93	47.93	1.14%	669,299
May 5, 2026	46.46	47.60	46.25	47.39	47.39	2.66%	638,641
May 4, 2026	46.56	47.31	46.12	46.16	46.16	-0.92%	723,966
May 1, 2026	46.68	47.19	46.13	46.59	46.59	0.24%	487,230
Apr 30, 2026	45.72	46.87	45.72	46.48	46.48	0.96%	667,383
Apr 29, 2026	47.10	47.32	45.61	46.04	46.04	-2.52%	530,574
Apr 28, 2026	47.11	47.35	46.75	47.23	47.23	1.35%	710,251
Apr 27, 2026	45.83	46.82	45.70	46.60	46.60	1.99%	660,638
Apr 24, 2026	46.34	46.76	45.53	45.69	45.69	-2.39%	1,243,862