BankUnited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 11, 2024	35.77	36.95	35.74	36.58	36.58	2.26%	734,319
Oct 10, 2024	35.04	35.86	34.94	35.77	35.49	1.05%	966,633
Oct 9, 2024	34.81	35.76	34.62	35.40	35.12	1.49%	844,977
Oct 8, 2024	35.46	35.58	34.86	34.88	34.61	-1.13%	700,085
Oct 7, 2024	35.46	35.67	34.98	35.28	35.00	-1.18%	883,607
Oct 4, 2024	35.68	36.04	35.33	35.70	35.42	2.35%	917,863
Oct 3, 2024	34.54	35.01	34.24	34.88	34.61	0.40%	1,861,253
Oct 2, 2024	35.10	35.63	34.67	34.74	34.47	-1.42%	466,956
Oct 1, 2024	35.98	36.25	34.69	35.24	34.96	-3.29%	942,308
Sep 30, 2024	35.43	36.52	35.43	36.44	36.15	2.47%	641,486
Sep 27, 2024	36.24	36.24	35.36	35.56	35.28	-0.39%	531,774
Sep 26, 2024	36.11	36.11	35.53	35.70	35.42	1.19%	611,030
Sep 25, 2024	36.24	36.31	35.24	35.28	35.00	-2.84%	626,703
Sep 24, 2024	36.46	36.80	35.87	36.31	36.02	-0.22%	723,383
Sep 23, 2024	36.95	37.11	36.38	36.39	36.10	-0.76%	764,405
Sep 20, 2024	37.41	37.86	36.63	36.67	36.38	-2.63%	2,609,242
Sep 19, 2024	37.92	38.11	37.10	37.66	37.36	2.00%	920,069
Sep 18, 2024	36.89	38.26	36.22	36.92	36.63	-0.14%	1,061,390
Sep 17, 2024	36.93	37.74	36.60	36.97	36.68	1.59%	768,065
Sep 16, 2024	36.19	36.73	35.80	36.39	36.10	1.00%	604,525
Sep 13, 2024	35.27	36.06	35.25	36.03	35.75	3.77%	596,100
Sep 12, 2024	34.99	35.23	34.33	34.72	34.45	-0.49%	902,954
Sep 11, 2024	35.20	35.22	33.92	34.89	34.62	-2.51%	686,607
Sep 10, 2024	36.20	36.51	35.06	35.79	35.51	-0.94%	525,698
Sep 9, 2024	35.79	36.37	35.63	36.13	35.85	0.89%	521,742
Sep 6, 2024	36.99	37.21	35.74	35.81	35.53	-2.56%	650,691
Sep 5, 2024	37.83	37.83	36.71	36.75	36.46	-1.63%	568,120
Sep 4, 2024	37.65	38.19	37.05	37.36	37.07	-1.40%	607,969
Sep 3, 2024	37.91	38.65	37.70	37.89	37.59	-1.41%	452,232
Aug 30, 2024	38.20	38.51	37.75	38.43	38.13	0.79%	508,895
Aug 29, 2024	38.57	38.57	37.87	38.13	37.83	-0.29%	425,872
Aug 28, 2024	37.93	38.55	37.74	38.24	37.94	0.45%	396,679
Aug 27, 2024	37.99	38.42	37.69	38.07	37.77	-1.09%	414,360
Aug 26, 2024	39.00	39.37	38.41	38.49	38.19	-0.39%	420,537
Aug 23, 2024	36.92	39.17	36.86	38.64	38.34	5.49%	625,320
Aug 22, 2024	36.53	37.34	36.53	36.63	36.34	0.55%	395,320
Aug 21, 2024	36.67	36.72	36.07	36.43	36.14	0.41%	274,396
Aug 20, 2024	36.84	36.84	36.17	36.28	36.00	-2.21%	364,112
Aug 19, 2024	36.63	37.20	36.52	37.10	36.81	1.20%	494,409
Aug 16, 2024	36.33	37.24	36.20	36.66	36.37	0.85%	341,572
Aug 15, 2024	35.92	36.89	35.92	36.35	36.06	3.80%	682,953
Aug 14, 2024	35.50	35.60	34.91	35.02	34.75	-0.82%	644,812
Aug 13, 2024	34.84	35.41	34.32	35.31	35.03	2.50%	657,478
Aug 12, 2024	35.16	35.77	34.29	34.45	34.18	-0.98%	536,221
Aug 9, 2024	34.68	34.87	34.28	34.79	34.52	0.26%	521,044
Aug 8, 2024	34.63	34.80	34.05	34.70	34.43	1.76%	1,190,642
Aug 7, 2024	34.80	35.06	33.83	34.10	33.83	-0.47%	477,950
Aug 6, 2024	34.38	34.94	34.05	34.26	33.99	-0.55%	587,134
Aug 5, 2024	33.82	35.07	33.15	34.45	34.18	-3.34%	827,497
Aug 2, 2024	35.05	35.82	34.39	35.64	35.36	-2.86%	1,073,424
Aug 1, 2024	38.46	38.77	36.43	36.69	36.40	-4.75%	1,183,799
Jul 31, 2024	38.45	39.51	38.21	38.52	38.22	0.13%	902,204
Jul 30, 2024	38.37	38.66	38.07	38.47	38.17	0.92%	679,844
Jul 29, 2024	39.07	39.22	38.00	38.12	37.82	-1.95%	733,705
Jul 26, 2024	38.00	38.93	37.64	38.88	38.57	2.83%	828,130
Jul 25, 2024	37.22	38.46	36.80	37.81	37.51	1.80%	1,004,941
Jul 24, 2024	37.82	38.50	37.05	37.14	36.85	-2.44%	675,709
Jul 23, 2024	36.79	38.50	36.66	38.07	37.77	1.96%	1,065,134
Jul 22, 2024	36.65	37.85	36.07	37.34	37.05	1.30%	1,297,467
Jul 19, 2024	36.29	37.33	36.04	36.86	36.57	1.80%	1,159,619
Jul 18, 2024	35.02	37.55	33.93	36.21	35.93	4.47%	2,707,182
Jul 17, 2024	33.82	35.31	33.82	34.66	34.39	1.05%	1,641,206
Jul 16, 2024	33.19	34.40	33.04	34.30	34.03	4.61%	1,523,447
Jul 15, 2024	32.31	33.29	32.14	32.79	32.53	3.67%	1,300,839
Jul 12, 2024	31.79	32.09	31.38	31.63	31.38	-0.85%	1,001,988
Jul 11, 2024	30.91	32.08	30.68	31.90	31.36	5.80%	1,173,054
Jul 10, 2024	29.73	30.22	29.38	30.15	29.64	1.86%	638,196
Jul 9, 2024	28.67	29.67	28.50	29.60	29.10	2.81%	726,784
Jul 8, 2024	29.04	29.15	28.65	28.79	28.30	0.49%	359,755
Jul 5, 2024	29.08	29.30	28.59	28.65	28.17	-1.88%	951,811
Jul 3, 2024	29.55	29.66	29.13	29.20	28.71	-1.18%	295,084
Jul 2, 2024	28.81	29.61	28.81	29.55	29.05	2.18%	791,271
Jul 1, 2024	29.10	29.66	28.87	28.92	28.43	-1.20%	727,722
Jun 28, 2024	28.87	29.60	28.79	29.27	28.78	2.52%	985,297
Jun 27, 2024	28.03	28.65	27.74	28.55	28.07	2.18%	443,107
Jun 26, 2024	27.74	28.09	27.58	27.94	27.47	-0.43%	544,743
Jun 25, 2024	28.40	28.64	27.97	28.06	27.59	-1.79%	317,916
Jun 24, 2024	28.32	28.96	28.19	28.57	28.09	1.93%	408,985
Jun 21, 2024	27.99	28.08	27.70	28.03	27.56	-0.18%	1,683,163
Jun 20, 2024	27.74	28.17	27.70	28.08	27.61	0.97%	430,441
Jun 18, 2024	27.73	28.03	27.73	27.81	27.34	-0.32%	348,360
Jun 17, 2024	26.94	27.92	26.88	27.90	27.43	3.14%	614,526
Jun 14, 2024	27.42	27.72	27.04	27.05	26.59	-3.15%	425,757
Jun 13, 2024	28.27	28.27	27.41	27.93	27.46	-1.59%	739,834
Jun 12, 2024	28.12	28.95	27.90	28.38	27.90	4.57%	1,199,227
Jun 11, 2024	27.24	27.27	26.78	27.14	26.68	-1.42%	666,117
Jun 10, 2024	27.86	27.95	27.14	27.53	27.07	-2.76%	762,015
Jun 7, 2024	27.98	28.46	27.98	28.31	27.83	-0.07%	698,264
Jun 6, 2024	28.04	28.55	28.04	28.33	27.85	0.85%	768,045
Jun 5, 2024	28.82	28.82	28.01	28.09	27.62	-1.54%	712,331
Jun 4, 2024	28.14	28.61	27.98	28.53	28.05	0.04%	743,742
Jun 3, 2024	29.06	29.06	28.06	28.52	28.04	-0.59%	913,887
May 31, 2024	28.12	28.70	27.99	28.69	28.21	2.72%	570,750
May 30, 2024	27.86	28.13	27.60	27.93	27.46	1.86%	580,563
May 29, 2024	27.64	27.83	27.13	27.42	26.96	-3.35%	788,403
May 28, 2024	28.55	28.83	28.30	28.37	27.89	-0.53%	491,737
May 24, 2024	28.37	28.56	28.14	28.52	28.04	1.17%	351,900
May 23, 2024	29.05	29.13	28.14	28.19	27.71	-2.83%	486,518
May 22, 2024	29.05	29.42	28.84	29.01	28.52	-0.55%	558,334
May 21, 2024	29.12	29.51	29.12	29.17	28.68	-0.14%	430,557