BankUnited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	37.60	38.36	37.60	38.04	38.04	1.14%	530,571
Jul 2, 2025	37.25	37.72	36.76	37.61	37.61	2.15%	739,680
Jul 1, 2025	35.27	37.21	35.16	36.82	36.82	3.46%	785,392
Jun 30, 2025	35.90	36.06	35.59	35.59	35.59	-0.14%	580,176
Jun 27, 2025	35.73	36.06	35.39	35.64	35.64	0.37%	1,342,507
Jun 26, 2025	35.04	35.63	34.86	35.51	35.51	2.39%	833,801
Jun 25, 2025	34.89	34.94	34.50	34.68	34.68	-0.77%	663,853
Jun 24, 2025	34.98	35.42	34.78	34.95	34.95	1.30%	1,229,969
Jun 23, 2025	33.57	34.51	33.33	34.50	34.50	2.10%	960,860
Jun 20, 2025	33.99	34.15	33.59	33.79	33.79	0.09%	1,628,431
Jun 18, 2025	33.49	33.98	33.45	33.76	33.76	0.60%	1,257,401
Jun 17, 2025	33.76	34.18	33.38	33.56	33.56	-1.24%	808,365
Jun 16, 2025	34.29	34.52	33.83	33.98	33.98	0.68%	852,514
Jun 13, 2025	34.19	34.44	33.64	33.75	33.75	-2.79%	567,853
Jun 12, 2025	34.65	34.79	34.19	34.72	34.72	-0.46%	443,229
Jun 11, 2025	35.65	35.76	34.85	34.88	34.88	-1.58%	492,793
Jun 10, 2025	34.88	35.67	34.69	35.44	35.44	1.72%	740,172
Jun 9, 2025	34.52	35.28	34.40	34.84	34.84	1.28%	633,440
Jun 6, 2025	34.62	34.62	33.92	34.40	34.40	2.26%	670,576
Jun 5, 2025	33.66	33.85	33.38	33.64	33.64	-0.06%	530,972
Jun 4, 2025	34.18	34.47	33.66	33.66	33.66	-1.89%	601,200
Jun 3, 2025	33.73	34.58	33.49	34.31	34.31	1.78%	646,668
Jun 2, 2025	33.78	33.82	33.06	33.71	33.71	-0.79%	696,451
May 30, 2025	34.11	34.24	33.68	33.98	33.98	-1.16%	1,066,177
May 29, 2025	34.26	34.40	33.87	34.38	34.38	0.91%	625,064
May 28, 2025	34.89	34.95	34.05	34.07	34.07	-2.63%	822,723
May 27, 2025	35.04	35.04	34.43	34.99	34.99	1.30%	817,308
May 23, 2025	33.44	34.66	33.44	34.54	34.54	0.32%	548,596
May 22, 2025	34.08	34.77	33.98	34.43	34.43	0.41%	483,108
May 21, 2025	35.16	35.38	34.28	34.29	34.29	-4.40%	496,338
May 20, 2025	36.04	36.05	35.74	35.87	35.87	-0.61%	464,206
May 19, 2025	35.82	36.18	35.63	36.09	36.09	-0.66%	768,335
May 16, 2025	36.26	36.51	35.93	36.33	36.33	0.11%	728,485
May 15, 2025	35.69	36.32	35.69	36.29	36.29	0.95%	664,726
May 14, 2025	35.72	36.19	35.44	35.95	35.95	0.42%	1,507,473
May 13, 2025	35.85	36.06	35.42	35.80	35.80	0.53%	787,931
May 12, 2025	35.83	36.24	35.46	35.61	35.61	5.20%	1,141,438
May 9, 2025	34.22	34.58	33.73	33.85	33.85	-1.54%	1,042,838
May 8, 2025	33.66	34.80	33.43	34.38	34.38	3.80%	1,200,797
May 7, 2025	33.66	33.87	33.05	33.12	33.12	-0.54%	456,242
May 6, 2025	33.14	33.67	32.97	33.30	33.30	-0.98%	542,122
May 5, 2025	33.26	34.10	33.26	33.63	33.63	-0.50%	489,039
May 2, 2025	33.93	34.03	33.31	33.80	33.80	1.75%	686,235
May 1, 2025	32.89	33.45	32.34	33.22	33.22	1.56%	738,224
Apr 30, 2025	32.26	32.92	32.20	32.71	32.71	-1.42%	866,558
Apr 29, 2025	32.54	33.20	31.87	33.18	33.18	0.88%	1,061,476
Apr 28, 2025	32.06	33.80	31.35	32.89	32.89	-2.20%	1,520,217
Apr 25, 2025	33.29	33.74	33.20	33.63	33.63	-0.12%	1,253,929
Apr 24, 2025	32.83	33.94	32.66	33.67	33.67	2.03%	1,113,167
Apr 23, 2025	33.01	33.95	32.64	33.00	33.00	3.55%	1,058,208