BankUnited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	46.46	47.60	46.25	47.39	47.39	2.66%	608,245
May 4, 2026	46.56	47.31	46.12	46.16	46.16	-0.92%	723,963
May 1, 2026	46.68	47.19	46.13	46.59	46.59	0.24%	487,197
Apr 30, 2026	45.72	46.87	45.72	46.48	46.48	0.96%	667,383
Apr 29, 2026	47.10	47.32	45.61	46.04	46.04	-2.52%	530,574
Apr 28, 2026	47.11	47.35	46.75	47.23	47.23	1.35%	710,251
Apr 27, 2026	45.83	46.82	45.70	46.60	46.60	1.99%	643,233
Apr 24, 2026	46.34	46.76	45.53	45.69	45.69	-2.39%	1,237,111
Apr 23, 2026	45.72	47.23	45.72	46.81	46.81	1.74%	1,227,858
Apr 22, 2026	44.82	46.59	44.29	46.01	46.01	-1.62%	2,147,281
Apr 21, 2026	47.14	47.83	46.47	46.77	46.77	-1.20%	1,311,127
Apr 20, 2026	47.58	48.20	47.21	47.34	47.34	-1.15%	966,606
Apr 17, 2026	47.57	48.62	47.21	47.89	47.89	2.13%	810,450
Apr 16, 2026	47.23	47.49	46.74	46.89	46.89	-1.12%	897,340
Apr 15, 2026	46.40	47.77	46.40	47.42	47.42	0.23%	669,770
Apr 14, 2026	46.74	47.48	46.24	47.31	47.31	0.68%	1,058,032
Apr 13, 2026	46.34	47.01	46.01	46.99	46.99	0.71%	750,061
Apr 10, 2026	47.26	47.26	46.59	46.66	46.66	-2.04%	852,414
Apr 9, 2026	46.90	47.82	46.78	47.63	47.30	1.38%	1,392,793
Apr 8, 2026	47.24	47.78	46.82	46.98	46.65	2.64%	850,271
Apr 7, 2026	45.72	46.02	45.32	45.77	45.45	-0.59%	1,152,649
Apr 6, 2026	45.79	46.13	45.38	46.04	45.72	1.10%	545,167
Apr 2, 2026	44.78	45.63	44.26	45.54	45.22	0.35%	580,662
Apr 1, 2026	44.49	46.27	44.49	45.38	45.07	0.49%	1,033,302
Mar 31, 2026	43.66	45.44	43.66	45.16	44.85	2.17%	774,225
Mar 30, 2026	45.04	45.04	44.04	44.20	43.89	-0.70%	880,386
Mar 27, 2026	45.19	45.19	44.16	44.51	44.20	-1.13%	630,060
Mar 26, 2026	44.67	45.42	44.67	45.02	44.71	-0.73%	623,204
Mar 25, 2026	45.24	45.60	44.55	45.35	45.04	1.55%	577,019
Mar 24, 2026	44.79	45.31	43.39	44.66	44.35	0.27%	720,909
Mar 23, 2026	44.79	45.65	44.08	44.54	44.23	2.13%	921,649
Mar 20, 2026	43.43	43.67	42.91	43.61	43.31	0.74%	1,868,039
Mar 19, 2026	42.29	43.71	41.95	43.29	42.99	1.67%	916,360
Mar 18, 2026	43.12	43.19	42.32	42.58	42.28	-1.39%	935,111
Mar 17, 2026	43.70	43.75	42.62	43.18	42.88	0.35%	753,703
Mar 16, 2026	43.41	43.76	42.95	43.03	42.73	0.56%	1,074,882
Mar 13, 2026	43.63	43.70	42.48	42.79	42.49	-0.90%	878,060
Mar 12, 2026	42.78	43.90	42.16	43.18	42.88	-1.68%	900,155
Mar 11, 2026	44.28	44.78	43.35	43.92	43.62	-1.17%	634,562
Mar 10, 2026	44.89	45.59	44.10	44.44	44.13	-1.18%	2,139,145
Mar 9, 2026	45.24	45.32	43.10	44.97	44.66	0.47%	812,836
Mar 6, 2026	44.98	45.05	43.60	44.76	44.45	-3.76%	1,007,112
Mar 5, 2026	46.48	46.86	45.95	46.51	46.19	-1.63%	667,457
Mar 4, 2026	47.45	47.66	46.87	47.28	46.95	-0.13%	737,717
Mar 3, 2026	46.71	47.61	45.43	47.34	47.01	0.23%	699,321
Mar 2, 2026	45.75	47.92	45.50	47.23	46.90	1.13%	836,315
Feb 27, 2026	48.31	48.38	46.02	46.70	46.38	-5.62%	1,659,834
Feb 26, 2026	48.81	49.60	48.42	49.48	49.14	1.83%	638,520
Feb 25, 2026	48.10	48.69	47.76	48.59	48.25	1.67%	645,160
Feb 24, 2026	48.02	48.55	47.50	47.79	47.46	-0.83%	600,805