BankUnited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	47.42	47.96	46.99	47.47	47.47	-0.31%	841,039
Jan 29, 2026	47.15	47.74	46.77	47.62	47.62	1.45%	850,578
Jan 28, 2026	47.54	47.93	46.92	46.94	46.94	-1.41%	721,033
Jan 27, 2026	47.72	47.94	47.26	47.61	47.61	0.21%	738,384
Jan 26, 2026	47.58	48.33	47.25	47.51	47.51	-0.27%	1,285,536
Jan 23, 2026	50.07	50.34	47.51	47.64	47.64	-5.16%	1,364,780
Jan 22, 2026	51.04	52.11	50.08	50.23	50.23	-0.24%	2,038,759
Jan 21, 2026	48.70	51.33	47.75	50.35	50.35	8.54%	2,155,324
Jan 20, 2026	46.15	46.67	45.89	46.39	46.39	-1.47%	938,991
Jan 16, 2026	46.72	47.16	46.34	47.08	47.08	0.84%	873,884
Jan 15, 2026	45.62	46.97	45.11	46.69	46.69	3.30%	887,122
Jan 14, 2026	44.29	45.64	44.13	45.20	45.20	1.73%	1,252,868
Jan 13, 2026	44.61	44.97	44.30	44.43	44.43	-0.04%	1,153,712
Jan 12, 2026	44.78	45.22	44.36	44.45	44.45	-2.07%	743,070
Jan 9, 2026	45.39	45.87	45.00	45.39	45.39	-0.68%	742,885
Jan 8, 2026	45.01	46.35	44.73	45.70	45.39	1.06%	957,739
Jan 7, 2026	45.42	45.53	44.86	45.22	44.91	-0.64%	583,730
Jan 6, 2026	45.02	45.71	44.72	45.51	45.20	0.57%	713,849
Jan 5, 2026	44.63	46.00	44.42	45.25	44.94	1.09%	792,877
Jan 2, 2026	44.51	45.06	43.87	44.76	44.46	0.43%	522,246
Dec 31, 2025	45.08	45.08	44.43	44.57	44.27	-0.11%	444,195
Dec 30, 2025	44.97	45.15	44.58	44.62	44.32	-0.60%	441,391
Dec 29, 2025	45.47	45.65	44.87	44.89	44.59	-1.04%	362,880
Dec 26, 2025	45.16	45.59	44.97	45.36	45.05	0.31%	392,423
Dec 24, 2025	44.96	45.36	44.91	45.22	44.91	0.31%	271,300
Dec 23, 2025	45.64	45.71	45.05	45.08	44.77	-1.10%	584,486
Dec 22, 2025	45.53	45.95	45.44	45.58	45.27	0.62%	474,561
Dec 19, 2025	45.36	45.92	45.03	45.30	44.99	-0.40%	1,736,886
Dec 18, 2025	46.19	46.33	45.45	45.48	45.17	-0.29%	682,925
Dec 17, 2025	45.55	46.07	45.33	45.61	45.30	0.11%	969,389
Dec 16, 2025	46.07	46.22	45.52	45.56	45.25	-0.70%	854,828
Dec 15, 2025	46.64	46.92	45.71	45.88	45.57	-0.26%	1,059,879
Dec 12, 2025	46.55	46.56	45.46	46.00	45.69	-0.58%	1,056,744
Dec 11, 2025	45.48	46.50	45.33	46.27	45.96	1.16%	1,164,807
Dec 10, 2025	44.91	46.16	44.71	45.74	45.43	1.64%	1,150,125
Dec 9, 2025	45.07	45.94	44.93	45.00	44.69	-0.27%	571,449
Dec 8, 2025	45.09	45.56	44.82	45.12	44.81	0.94%	811,060
Dec 5, 2025	44.25	45.08	44.09	44.70	44.40	0.45%	987,575
Dec 4, 2025	44.47	44.77	44.37	44.50	44.20	-0.13%	962,629
Dec 3, 2025	44.15	45.11	44.10	44.56	44.26	1.23%	931,530
Dec 2, 2025	44.39	44.73	43.84	44.02	43.72	-0.86%	869,005
Dec 1, 2025	44.29	44.69	43.60	44.40	44.10	2.75%	1,188,933
Nov 28, 2025	43.28	43.39	42.88	43.21	42.92	-0.18%	335,570
Nov 26, 2025	43.14	43.80	43.14	43.29	43.00	-0.09%	926,054
Nov 25, 2025	41.99	43.82	41.99	43.33	43.04	4.21%	1,561,725
Nov 24, 2025	41.38	41.92	41.22	41.58	41.30	0.24%	1,996,565
Nov 21, 2025	40.28	42.04	40.08	41.48	41.20	3.44%	950,539
Nov 20, 2025	40.22	40.98	39.75	40.10	39.83	0.65%	1,769,002
Nov 19, 2025	39.06	39.88	38.71	39.84	39.57	2.31%	1,243,309
Nov 18, 2025	38.09	39.25	38.01	38.94	38.68	1.70%	776,246