BankUnited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.25	45.08	44.09	44.70	44.70	0.45%	964,440
Dec 4, 2025	44.47	44.77	44.37	44.50	44.50	-0.13%	962,618
Dec 3, 2025	44.15	45.11	44.10	44.56	44.56	1.23%	931,530
Dec 2, 2025	44.39	44.73	43.84	44.02	44.02	-0.86%	844,552
Dec 1, 2025	44.29	44.69	43.60	44.40	44.40	2.75%	1,188,850
Nov 28, 2025	43.28	43.39	42.88	43.21	43.21	-0.18%	335,567
Nov 26, 2025	43.14	43.80	43.14	43.29	43.29	-0.09%	926,051
Nov 25, 2025	41.99	43.82	41.99	43.33	43.33	4.21%	1,561,715
Nov 24, 2025	41.38	41.92	41.22	41.58	41.58	0.24%	1,946,557
Nov 21, 2025	40.28	42.04	40.08	41.48	41.48	3.44%	950,489
Nov 20, 2025	40.22	40.98	39.75	40.10	40.10	0.65%	1,735,259
Nov 19, 2025	39.06	39.88	38.71	39.84	39.84	2.31%	1,243,309
Nov 18, 2025	38.09	39.25	38.01	38.94	38.94	1.70%	776,246
Nov 17, 2025	39.52	39.75	38.14	38.29	38.29	-3.50%	771,965
Nov 14, 2025	39.12	39.81	38.83	39.68	39.68	0.25%	561,253
Nov 13, 2025	39.74	40.26	39.41	39.58	39.58	-1.05%	670,691
Nov 12, 2025	40.64	41.01	40.00	40.00	40.00	-1.09%	847,389
Nov 11, 2025	40.53	40.76	40.13	40.44	40.44	-0.10%	986,625
Nov 10, 2025	40.23	40.80	39.98	40.48	40.48	0.55%	546,401
Nov 7, 2025	39.79	40.38	39.51	40.26	40.26	0.25%	1,040,066
Nov 6, 2025	40.11	40.71	39.70	40.16	40.16	-0.67%	994,425
Nov 5, 2025	40.27	41.08	40.17	40.43	40.43	0.65%	899,219
Nov 4, 2025	40.19	40.88	39.79	40.17	40.17	-1.23%	915,906
Nov 3, 2025	39.71	40.68	39.21	40.67	40.67	1.47%	1,013,034
Oct 31, 2025	39.50	40.22	38.90	40.08	40.08	0.55%	1,074,775
Oct 30, 2025	40.06	41.40	39.72	39.86	39.86	-1.12%	1,239,667
Oct 29, 2025	39.37	40.64	39.37	40.31	40.31	1.33%	1,895,581
Oct 28, 2025	38.83	40.99	38.69	39.78	39.78	2.05%	1,927,111
Oct 27, 2025	38.26	39.50	38.26	38.98	38.98	2.85%	1,136,899
Oct 24, 2025	37.36	38.21	37.29	37.90	37.90	2.74%	911,311
Oct 23, 2025	37.16	37.53	36.71	36.89	36.89	-1.52%	924,043
Oct 22, 2025	36.47	38.17	36.05	37.46	37.46	1.68%	1,552,180
Oct 21, 2025	36.73	37.24	36.50	36.84	36.84	-0.22%	777,210
Oct 20, 2025	36.48	37.02	36.29	36.92	36.92	1.90%	901,680
Oct 17, 2025	35.87	36.32	35.42	36.23	36.23	2.46%	1,635,078
Oct 16, 2025	38.60	38.75	35.10	35.36	35.36	-9.26%	2,243,176
Oct 15, 2025	39.92	39.98	38.40	38.97	38.97	-1.76%	1,178,509
Oct 14, 2025	38.27	39.85	38.24	39.67	39.67	2.75%	939,879
Oct 13, 2025	38.43	38.72	37.86	38.61	38.61	2.50%	1,143,289
Oct 10, 2025	39.93	40.31	37.61	37.67	37.67	-5.87%	1,113,919
Oct 9, 2025	40.20	40.50	39.54	40.02	39.71	-	1,362,044
Oct 8, 2025	39.91	40.17	39.14	40.02	39.71	0.28%	1,982,310
Oct 7, 2025	38.98	39.98	38.78	39.91	39.60	2.65%	1,577,077
Oct 6, 2025	38.62	40.40	38.42	38.88	38.58	1.38%	1,768,670
Oct 3, 2025	38.24	38.65	38.06	38.35	38.05	0.76%	810,457
Oct 2, 2025	37.84	38.15	37.38	38.06	37.77	0.34%	859,872
Oct 1, 2025	37.82	38.06	37.36	37.93	37.64	-0.60%	779,586
Sep 30, 2025	38.27	38.54	37.48	38.16	37.86	-0.10%	504,202
Sep 29, 2025	38.75	38.75	37.71	38.20	37.90	-1.01%	568,914
Sep 26, 2025	38.22	38.63	37.90	38.59	38.29	1.37%	766,242