BankUnited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	38.98	39.98	38.78	39.91	39.91	2.65%	1,577,077
Oct 6, 2025	38.62	40.40	38.42	38.88	38.88	1.38%	1,768,670
Oct 3, 2025	38.24	38.65	38.06	38.35	38.35	0.76%	810,457
Oct 2, 2025	37.84	38.15	37.38	38.06	38.06	0.34%	859,872
Oct 1, 2025	37.82	38.06	37.36	37.93	37.93	-0.60%	779,586
Sep 30, 2025	38.27	38.54	37.48	38.16	38.16	-0.10%	504,202
Sep 29, 2025	38.75	38.75	37.71	38.20	38.20	-1.01%	568,914
Sep 26, 2025	38.22	38.63	37.90	38.59	38.59	1.37%	766,242
Sep 25, 2025	38.36	38.36	37.69	38.07	38.07	-0.78%	751,050
Sep 24, 2025	38.16	38.77	38.14	38.37	38.37	0.03%	1,012,210
Sep 23, 2025	38.30	39.04	38.15	38.36	38.36	0.37%	527,686
Sep 22, 2025	38.82	38.82	37.88	38.22	38.22	-1.95%	899,349
Sep 19, 2025	39.57	39.57	38.49	38.98	38.98	-1.29%	2,106,151
Sep 18, 2025	38.39	39.60	38.04	39.49	39.49	3.51%	873,642
Sep 17, 2025	37.91	39.03	37.71	38.15	38.15	0.63%	1,184,271
Sep 16, 2025	38.27	38.27	37.37	37.91	37.91	-0.97%	800,272
Sep 15, 2025	39.38	39.44	38.20	38.28	38.28	-2.64%	1,031,450
Sep 12, 2025	39.08	39.59	38.71	39.32	39.32	0.05%	932,303
Sep 11, 2025	38.55	39.43	38.44	39.30	39.30	1.79%	806,833
Sep 10, 2025	38.74	39.06	38.46	38.61	38.61	0.47%	491,095
Sep 9, 2025	38.70	38.91	38.20	38.43	38.43	-0.62%	492,504
Sep 8, 2025	38.95	39.10	38.20	38.67	38.67	-0.80%	562,904
Sep 5, 2025	39.56	39.86	38.70	38.98	38.98	-1.12%	364,841
Sep 4, 2025	39.11	39.42	38.62	39.42	39.42	1.52%	398,252
Sep 3, 2025	38.75	39.28	38.43	38.83	38.83	0.23%	505,814
Sep 2, 2025	38.63	38.83	38.29	38.74	38.74	-1.15%	442,695
Aug 29, 2025	39.23	39.55	38.92	39.19	39.19	0.15%	618,578
Aug 28, 2025	39.54	39.54	38.75	39.13	39.13	-0.20%	581,866
Aug 27, 2025	38.80	39.41	38.80	39.21	39.21	0.67%	389,966
Aug 26, 2025	38.44	39.25	38.20	38.95	38.95	1.04%	611,531
Aug 25, 2025	38.57	38.84	38.44	38.55	38.55	-0.59%	365,308
Aug 22, 2025	37.17	39.11	37.02	38.78	38.78	5.21%	842,171
Aug 21, 2025	37.01	37.25	36.72	36.86	36.86	-1.18%	562,148
Aug 20, 2025	37.13	37.36	36.82	37.30	37.30	0.30%	443,295
Aug 19, 2025	37.34	37.79	36.99	37.19	37.19	-0.48%	499,600
Aug 18, 2025	37.32	37.54	37.04	37.37	37.37	-0.32%	576,800
Aug 15, 2025	38.42	38.42	37.46	37.49	37.49	-2.01%	1,395,444
Aug 14, 2025	37.51	38.29	37.16	38.26	38.26	0.63%	531,942
Aug 13, 2025	37.49	38.08	37.13	38.02	38.02	2.12%	626,608
Aug 12, 2025	36.06	37.29	35.94	37.23	37.23	4.40%	675,644
Aug 11, 2025	36.02	36.12	35.60	35.66	35.66	-1.08%	551,943
Aug 8, 2025	36.27	36.27	35.42	36.05	36.05	1.18%	475,847
Aug 7, 2025	36.18	36.25	35.34	35.63	35.63	-0.06%	748,359
Aug 6, 2025	35.88	35.97	35.39	35.65	35.65	-0.42%	745,485
Aug 5, 2025	36.01	36.04	34.91	35.80	35.80	-	717,852
Aug 4, 2025	35.63	36.05	35.43	35.80	35.80	0.14%	771,846
Aug 1, 2025	35.55	35.78	34.79	35.75	35.75	-1.97%	982,354
Jul 31, 2025	36.43	36.68	36.02	36.47	36.47	-0.71%	780,477
Jul 30, 2025	37.56	37.70	36.45	36.73	36.73	-2.65%	732,811
Jul 29, 2025	38.50	38.50	37.55	37.73	37.73	-1.15%	618,361