BankUnited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	44.98	45.05	43.60	44.76	44.76	-3.76%	1,006,510
Mar 5, 2026	46.48	46.86	45.95	46.51	46.51	-1.63%	665,714
Mar 4, 2026	47.45	47.66	46.87	47.28	47.28	-0.13%	724,787
Mar 3, 2026	46.71	47.61	45.43	47.34	47.34	0.23%	693,795
Mar 2, 2026	45.75	47.92	45.50	47.23	47.23	1.13%	823,521
Feb 27, 2026	48.31	48.38	46.02	46.70	46.70	-5.62%	1,644,723
Feb 26, 2026	48.81	49.60	48.42	49.48	49.48	1.83%	625,175
Feb 25, 2026	48.10	48.69	47.76	48.59	48.59	1.67%	635,857
Feb 24, 2026	48.02	48.55	47.50	47.79	47.79	-0.83%	597,004
Feb 23, 2026	49.94	50.12	47.38	48.19	48.19	-3.75%	997,523
Feb 20, 2026	48.92	50.24	48.10	50.07	50.07	2.20%	798,776
Feb 19, 2026	48.64	49.01	48.35	48.99	48.99	-0.08%	474,341
Feb 18, 2026	49.47	50.32	48.82	49.03	49.03	-0.24%	490,663
Feb 17, 2026	49.14	49.73	48.73	49.15	49.15	0.86%	465,064
Feb 13, 2026	48.11	49.11	47.55	48.73	48.73	0.87%	477,955
Feb 12, 2026	49.78	49.78	47.63	48.31	48.31	-1.99%	646,208
Feb 11, 2026	50.39	50.66	49.12	49.29	49.29	-1.12%	504,008
Feb 10, 2026	50.56	50.89	49.25	49.85	49.85	-1.48%	557,171
Feb 9, 2026	50.73	51.21	50.35	50.60	50.60	-0.65%	749,629
Feb 6, 2026	50.91	51.38	50.66	50.93	50.93	1.41%	561,615
Feb 5, 2026	50.39	51.10	49.55	50.22	50.22	-0.53%	1,050,986
Feb 4, 2026	50.77	51.97	50.46	50.49	50.49	0.16%	1,584,842
Feb 3, 2026	48.21	50.47	47.81	50.41	50.41	5.09%	2,129,859
Feb 2, 2026	47.18	48.47	46.99	47.97	47.97	1.05%	809,442
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