BankUnited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	44.49	46.27	44.49	45.38	45.38	0.49%	1,033,302
Mar 31, 2026	43.66	45.44	43.66	45.16	45.16	2.17%	774,225
Mar 30, 2026	45.04	45.04	44.04	44.20	44.20	-0.70%	880,318
Mar 27, 2026	45.19	45.19	44.16	44.51	44.51	-1.13%	624,749
Mar 26, 2026	44.67	45.42	44.67	45.02	45.02	-0.73%	622,955
Mar 25, 2026	45.24	45.60	44.55	45.35	45.35	1.55%	577,019
Mar 24, 2026	44.79	45.31	43.39	44.66	44.66	0.27%	687,557
Mar 23, 2026	44.79	45.65	44.08	44.54	44.54	2.13%	905,992
Mar 20, 2026	43.43	43.67	42.91	43.61	43.61	0.74%	1,782,502
Mar 19, 2026	42.29	43.71	41.95	43.29	43.29	1.67%	900,258
Mar 18, 2026	43.12	43.19	42.32	42.58	42.58	-1.39%	935,099
Mar 17, 2026	43.70	43.75	42.62	43.18	43.18	0.35%	753,682
Mar 16, 2026	43.41	43.76	42.95	43.03	43.03	0.56%	1,073,779
Mar 13, 2026	43.63	43.70	42.48	42.79	42.79	-0.90%	878,060
Mar 12, 2026	42.78	43.90	42.16	43.18	43.18	-1.68%	900,153
Mar 11, 2026	44.28	44.78	43.35	43.92	43.92	-1.17%	634,108
Mar 10, 2026	44.89	45.59	44.10	44.44	44.44	-1.18%	2,139,145
Mar 9, 2026	45.24	45.32	43.10	44.97	44.97	0.47%	812,611
Mar 6, 2026	44.98	45.05	43.60	44.76	44.76	-3.76%	1,006,510
Mar 5, 2026	46.48	46.86	45.95	46.51	46.51	-1.63%	665,714
Mar 4, 2026	47.45	47.66	46.87	47.28	47.28	-0.13%	724,787
Mar 3, 2026	46.71	47.61	45.43	47.34	47.34	0.23%	693,795
Mar 2, 2026	45.75	47.92	45.50	47.23	47.23	1.13%	823,521
Feb 27, 2026	48.31	48.38	46.02	46.70	46.70	-5.62%	1,644,723
Feb 26, 2026	48.81	49.60	48.42	49.48	49.48	1.83%	625,175
Feb 25, 2026	48.10	48.69	47.76	48.59	48.59	1.67%	635,857
Feb 24, 2026	48.02	48.55	47.50	47.79	47.79	-0.83%	597,004
Feb 23, 2026	49.94	50.12	47.38	48.19	48.19	-3.75%	997,523
Feb 20, 2026	48.92	50.24	48.10	50.07	50.07	2.20%	798,776
Feb 19, 2026	48.64	49.01	48.35	48.99	48.99	-0.08%	474,341
Feb 18, 2026	49.47	50.32	48.82	49.03	49.03	-0.24%	490,663
Feb 17, 2026	49.14	49.73	48.73	49.15	49.15	0.86%	465,064
Feb 13, 2026	48.11	49.11	47.55	48.73	48.73	0.87%	477,955
Feb 12, 2026	49.78	49.78	47.63	48.31	48.31	-1.99%	646,208
Feb 11, 2026	50.39	50.66	49.12	49.29	49.29	-1.12%	504,008
Feb 10, 2026	50.56	50.89	49.25	49.85	49.85	-1.48%	557,171
Feb 9, 2026	50.73	51.21	50.35	50.60	50.60	-0.65%	749,629
Feb 6, 2026	50.91	51.38	50.66	50.93	50.93	1.41%	561,615
Feb 5, 2026	50.39	51.10	49.55	50.22	50.22	-0.53%	1,050,986
Feb 4, 2026	50.77	51.97	50.46	50.49	50.49	0.16%	1,584,842
Feb 3, 2026	48.21	50.47	47.81	50.41	50.41	5.09%	2,129,859
Feb 2, 2026	47.18	48.47	46.99	47.97	47.97	1.05%	809,442
Jan 30, 2026	47.42	47.96	46.99	47.47	47.47	-0.31%	841,039
Jan 29, 2026	47.15	47.74	46.77	47.62	47.62	1.45%	850,578
Jan 28, 2026	47.54	47.93	46.92	46.94	46.94	-1.41%	721,033
Jan 27, 2026	47.72	47.94	47.26	47.61	47.61	0.21%	738,384
Jan 26, 2026	47.58	48.33	47.25	47.51	47.51	-0.27%	1,285,536
Jan 23, 2026	50.07	50.34	47.51	47.64	47.64	-5.16%	1,364,780
Jan 22, 2026	51.04	52.11	50.08	50.23	50.23	-0.24%	2,038,759
Jan 21, 2026	48.70	51.33	47.75	50.35	50.35	8.54%	2,155,324