BankUnited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	48.19	48.19	47.38	48.07	48.07	0.04%	1,118,158
Jul 20, 2026	48.82	49.21	47.90	48.05	48.05	-1.66%	823,634
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%	428,504
Jul 9, 2026	47.99	48.68	47.84	48.23	47.90	1.26%	625,694
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
Jul 6, 2026	48.55	49.66	48.50	49.46	49.12	1.83%	798,045
Jul 2, 2026	48.45	49.33	47.70	48.57	48.24	-0.10%	1,051,800
Jul 1, 2026	48.30	49.04	48.03	48.62	48.29	0.35%	1,247,859
Jun 30, 2026	47.44	48.83	47.44	48.45	48.12	0.08%	1,942,807
Jun 29, 2026	48.53	49.44	48.19	48.41	48.08	-1.73%	918,472
Jun 26, 2026	50.27	50.52	48.96	49.26	48.92	-1.97%	2,261,482
Jun 25, 2026	50.52	51.00	49.76	50.25	49.91	-0.36%	1,661,589
Jun 24, 2026	48.94	50.63	48.94	50.43	50.08	2.67%	2,138,880
Jun 23, 2026	48.57	49.28	47.89	49.12	48.78	1.28%	778,731
Jun 22, 2026	47.74	48.52	47.54	48.50	48.17	2.02%	750,570
Jun 18, 2026	47.16	47.72	47.06	47.54	47.21	1.41%	2,271,195
Jun 17, 2026	47.66	48.29	46.40	46.88	46.56	-2.39%	830,076
Jun 16, 2026	48.62	48.92	47.89	48.03	47.70	-0.25%	669,509
Jun 15, 2026	49.38	49.75	47.99	48.15	47.82	-1.65%	781,534
Jun 12, 2026	49.23	49.38	48.56	48.96	48.63	0.66%	535,015
Jun 11, 2026	48.19	48.81	47.76	48.64	48.31	1.10%	594,213
Jun 10, 2026	47.81	48.62	47.81	48.11	47.78	0.92%	526,468
Jun 9, 2026	47.60	48.62	47.19	47.67	47.34	1.12%	658,442
Jun 8, 2026	47.48	47.75	47.14	47.14	46.82	-	554,370
Jun 5, 2026	47.39	47.53	46.97	47.14	46.82	-0.28%	607,850
Jun 4, 2026	46.38	47.39	46.38	47.27	46.95	3.69%	694,701
Jun 3, 2026	46.09	46.41	45.48	45.59	45.28	-2.31%	1,013,493
Jun 2, 2026	45.64	46.80	45.64	46.67	46.35	1.90%	409,714
Jun 1, 2026	46.18	46.25	45.66	45.80	45.49	-1.27%	639,869
May 29, 2026	46.36	46.92	46.01	46.39	46.07	-0.28%	758,922
May 28, 2026	46.33	46.67	46.00	46.52	46.20	-0.26%	358,962
May 27, 2026	47.31	47.51	46.53	46.64	46.32	-1.21%	318,705
May 26, 2026	46.59	47.31	46.48	47.21	46.89	2.14%	435,399
May 22, 2026	46.17	46.62	46.05	46.22	45.90	-0.24%	389,487
May 21, 2026	45.74	46.57	45.70	46.33	46.01	0.09%	477,946
May 20, 2026	45.27	46.65	44.98	46.29	45.97	2.50%	620,656
May 19, 2026	45.79	45.79	44.89	45.16	44.85	-0.88%	551,935
May 18, 2026	45.84	45.99	45.42	45.56	45.25	0.75%	391,013
May 15, 2026	46.03	46.21	44.87	45.22	44.91	-1.82%	510,864
May 14, 2026	46.34	46.68	45.83	46.06	45.74	0.48%	553,986
May 13, 2026	45.70	46.55	45.70	45.84	45.53	-0.78%	1,256,335
May 12, 2026	46.54	46.54	45.44	46.20	45.88	-0.37%	479,673
May 11, 2026	47.68	47.68	46.19	46.37	46.05	-2.38%	608,085
May 8, 2026	47.42	47.85	46.72	47.50	47.17	0.47%	625,693