BankUnited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	44.05	44.15	43.48	43.85	43.85	-0.59%	767,324
Nov 10, 2026	44.30	44.56	43.66	44.11	44.11	-0.32%	736,835
Nov 9, 2026	44.68	44.75	44.17	44.25	44.25	0.52%	996,203
Nov 6, 2026	44.23	44.49	43.86	44.02	44.02	-1.17%	872,033
Nov 5, 2026	45.64	46.00	44.17	44.54	44.54	-0.93%	1,642,498
Nov 4, 2026	44.46	45.49	43.94	44.96	44.96	3.95%	1,548,001
Nov 3, 2026	44.05	44.25	43.24	43.25	43.25	-1.79%	929,516
Nov 2, 2026	42.67	44.59	42.67	44.04	44.04	2.42%	816,382
Oct 30, 2026	43.60	43.60	42.73	43.00	43.00	-0.92%	722,501
Oct 29, 2026	43.00	44.02	43.00	43.40	43.40	1.38%	1,101,687
Oct 28, 2026	43.37	43.51	42.27	42.81	42.81	-1.47%	1,043,452
Oct 27, 2026	43.50	43.57	42.97	43.45	43.45	0.67%	698,415
Oct 26, 2026	43.75	44.16	43.06	43.16	43.16	-0.94%	884,404
Oct 23, 2026	43.34	43.88	42.93	43.57	43.57	-0.43%	1,036,809
Oct 22, 2026	41.80	43.86	41.80	43.76	43.76	3.99%	1,189,993
Oct 21, 2026	42.79	42.79	41.61	42.08	42.08	-0.57%	1,486,761
Oct 20, 2026	41.36	42.56	41.36	42.32	42.32	2.44%	1,450,116
Oct 19, 2026	41.72	41.98	41.18	41.31	41.31	-1.50%	956,868
Oct 16, 2026	42.14	42.63	41.66	41.94	41.94	-0.17%	1,065,344
Oct 15, 2026	41.44	42.01	41.12	42.01	42.01	2.39%	1,042,301
Oct 14, 2026	41.16	41.33	40.83	41.03	41.03	-1.63%	1,269,265
Oct 13, 2026	42.41	42.54	41.51	41.71	41.71	-1.21%	696,158
Oct 12, 2026	42.28	42.55	42.12	42.22	42.22	-0.14%	607,584
Oct 9, 2026	42.14	42.38	41.95	42.28	42.28	-	742,576
Oct 8, 2026	42.00	42.69	41.98	42.61	42.28	0.83%	1,005,313
Oct 7, 2026	42.42	42.84	41.94	42.26	41.93	-1.49%	1,354,000
Oct 6, 2026	43.39	43.63	42.88	42.90	42.57	-0.76%	533,164
Oct 5, 2026	43.53	43.60	42.81	43.23	42.90	-0.35%	827,038
Oct 2, 2026	42.93	43.56	42.93	43.38	43.04	1.54%	1,187,471
Oct 1, 2026	41.97	42.80	41.31	42.72	42.39	1.23%	904,444
Sep 30, 2026	42.36	42.66	41.93	42.20	41.87	-0.82%	934,363
Sep 29, 2026	43.14	43.33	42.43	42.55	42.22	-1.21%	1,114,850
Sep 28, 2026	43.63	43.85	43.06	43.07	42.74	-1.31%	834,523
Sep 25, 2026	43.71	44.26	43.57	43.64	43.30	0.58%	939,007
Sep 24, 2026	43.51	43.63	43.10	43.39	43.05	0.07%	702,651
Sep 23, 2026	43.78	44.12	43.34	43.36	43.02	-0.96%	636,833
Sep 22, 2026	44.66	44.92	43.76	43.78	43.44	-1.51%	808,742
Sep 21, 2026	44.85	45.01	44.44	44.45	44.11	-0.71%	813,292
Sep 18, 2026	44.57	44.81	44.19	44.77	44.42	0.04%	1,787,258
Sep 17, 2026	44.97	45.17	44.38	44.75	44.40	0.61%	1,113,822
Sep 16, 2026	44.60	45.51	43.81	44.48	44.14	-0.27%	2,410,150
Sep 15, 2026	44.47	44.82	44.13	44.60	44.25	0.29%	1,328,006
Sep 14, 2026	44.67	44.98	44.11	44.47	44.13	-0.69%	1,580,836
Sep 11, 2026	45.68	46.08	44.62	44.78	44.43	-0.86%	889,007
Sep 10, 2026	45.28	45.51	44.35	45.17	44.82	-0.07%	975,206
Sep 9, 2026	45.23	45.88	45.14	45.20	44.85	-0.77%	654,690
Sep 8, 2026	46.19	46.58	45.54	45.55	45.20	-1.79%	712,650
Sep 4, 2026	46.06	46.57	45.98	46.38	46.02	1.05%	665,940
Sep 3, 2026	45.55	46.22	45.41	45.90	45.54	1.01%	562,457
Sep 2, 2026	44.97	46.06	44.91	45.44	45.09	1.56%	972,249