BankUnited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	45.25	45.80	44.58	44.74	44.74	-1.89%	894,012
Aug 31, 2026	46.46	46.79	45.35	45.60	45.60	-1.70%	997,490
Aug 28, 2026	46.75	47.00	46.19	46.39	46.39	-0.39%	460,224
Aug 27, 2026	46.44	46.65	45.95	46.57	46.57	0.28%	345,256
Aug 26, 2026	46.78	47.08	46.27	46.44	46.44	0.26%	433,892
Aug 25, 2026	46.76	46.76	46.10	46.32	46.32	0.09%	490,522
Aug 24, 2026	46.74	47.11	46.16	46.28	46.28	-0.11%	380,328
Aug 21, 2026	46.51	46.72	45.96	46.33	46.33	0.26%	453,175
Aug 20, 2026	46.64	46.77	46.18	46.21	46.21	-1.32%	690,370
Aug 19, 2026	47.65	48.03	46.74	46.83	46.83	-1.99%	741,156
Aug 18, 2026	47.25	48.11	47.25	47.78	47.78	-0.17%	447,719
Aug 17, 2026	48.10	48.40	47.71	47.86	47.86	-0.99%	700,715
Aug 14, 2026	48.32	48.34	47.44	48.34	48.34	1.07%	496,497
Aug 13, 2026	47.90	48.40	47.49	47.83	47.83	0.80%	338,924
Aug 12, 2026	47.03	47.77	46.99	47.45	47.45	0.96%	424,995
Aug 11, 2026	46.38	47.16	46.38	47.00	47.00	1.60%	529,288
Aug 10, 2026	46.33	46.76	46.07	46.26	46.26	-0.43%	494,814
Aug 7, 2026	46.56	46.87	46.18	46.46	46.46	-0.36%	342,615
Aug 6, 2026	47.91	47.91	46.61	46.63	46.63	-1.81%	468,814
Aug 5, 2026	47.93	48.39	47.45	47.49	47.49	-0.86%	569,717
Aug 4, 2026	47.36	48.25	47.11	47.90	47.90	1.74%	690,274
Aug 3, 2026	45.69	47.25	45.69	47.08	47.08	0.92%	525,409
Jul 31, 2026	46.39	46.68	45.82	46.65	46.65	1.24%	730,281
Jul 30, 2026	46.46	46.56	46.06	46.08	46.08	0.09%	720,539
Jul 29, 2026	46.73	46.90	45.95	46.04	46.04	-1.77%	880,339
Jul 28, 2026	46.35	47.18	46.24	46.87	46.87	1.41%	929,361
Jul 27, 2026	45.96	47.09	45.96	46.22	46.22	-0.54%	1,193,581
Jul 24, 2026	47.13	47.13	46.33	46.47	46.47	-1.09%	1,174,790
Jul 23, 2026	44.64	46.99	44.63	46.98	46.98	2.26%	1,625,992
Jul 22, 2026	45.98	47.79	44.29	45.94	45.94	-4.43%	4,706,334
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