BankUnited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	43.37	43.51	42.27	42.81	42.81	-1.47%	1,024,891
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
Sep 1, 2026	45.25	45.80	44.58	44.74	44.39	-1.89%	894,013
Aug 31, 2026	46.46	46.79	45.35	45.60	45.25	-1.70%	1,133,761
Aug 28, 2026	46.75	47.00	46.19	46.39	46.03	-0.39%	460,225
Aug 27, 2026	46.44	46.65	45.95	46.57	46.21	0.28%	345,318
Aug 26, 2026	46.78	47.08	46.27	46.44	46.08	0.26%	434,174
Aug 25, 2026	46.76	46.76	46.10	46.32	45.96	0.09%	490,622
Aug 24, 2026	46.74	47.11	46.16	46.28	45.92	-0.11%	380,424
Aug 21, 2026	46.51	46.72	45.96	46.33	45.97	0.26%	453,175
Aug 20, 2026	46.64	46.77	46.18	46.21	45.85	-1.32%	690,372
Aug 19, 2026	47.65	48.03	46.74	46.83	46.47	-1.99%	741,163