5 DAY PERFORMANCE
-4.46%
1 MONTH PERFORMANCE
-5.56%
3 MONTH PERFORMANCE
-5.31%
6 MONTH PERFORMANCE
-11.68%
YEAR-TO-DATE PERFORMANCE
+0.92%
1 YEAR PERFORMANCE
+24.77%
BankUnited Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $46.56 | $46.46 (-0.21%) | $46.87 | $46.18 | 241.32 K | $3.54 B |
| 08/06/2026 | $47.91 | $46.63 (-2.67%) | $47.91 | $46.61 | 468.82 K | $3.55 B |
| 08/05/2026 | $47.93 | $47.49 (-0.92%) | $48.39 | $47.45 | 569.72 K | $3.61 B |
| 08/04/2026 | $47.36 | $47.90 (1.14%) | $48.25 | $47.11 | 690.30 K | $3.65 B |
| 08/03/2026 | $45.69 | $47.08 (3.04%) | $47.25 | $45.69 | 539.40 K | $3.58 B |
| 07/31/2026 | $46.39 | $46.65 (0.56%) | $46.68 | $45.82 | 730.31 K | $3.55 B |
| 07/30/2026 | $46.46 | $46.08 (-0.82%) | $46.56 | $46.06 | 771.60 K | $3.51 B |
| 07/29/2026 | $46.73 | $46.04 (-1.48%) | $46.90 | $45.95 | 880.34 K | $3.50 B |
| 07/28/2026 | $46.35 | $46.87 (1.12%) | $47.18 | $46.24 | 929.40 K | $3.57 B |
| 07/27/2026 | $45.96 | $46.22 (0.57%) | $47.09 | $45.96 | 1.19 M | $3.52 B |
| 07/24/2026 | $47.13 | $46.47 (-1.4%) | $47.13 | $46.33 | 1.17 M | $3.54 B |
| 07/23/2026 | $44.64 | $46.98 (5.24%) | $46.99 | $44.63 | 1.67 M | $3.58 B |
| 07/22/2026 | $45.98 | $45.94 (-0.09%) | $47.79 | $44.29 | 4.71 M | $3.50 B |
| 07/21/2026 | $48.19 | $48.07 (-0.25%) | $48.19 | $47.38 | 1.12 M | $3.66 B |
| 07/20/2026 | $48.82 | $48.05 (-1.58%) | $49.21 | $47.90 | 823.64 K | $3.66 B |
| 07/17/2026 | $48.65 | $48.86 (0.43%) | $49.26 | $48.42 | 853.10 K | $3.72 B |
| 07/16/2026 | $48.36 | $49.34 (2.03%) | $49.73 | $48.36 | 702.32 K | $3.76 B |
| 07/15/2026 | $48.26 | $48.37 (0.23%) | $48.83 | $47.88 | 677.71 K | $3.68 B |
| 07/14/2026 | $48.00 | $47.95 (-0.1%) | $48.18 | $47.68 | 886.70 K | $3.65 B |
| 07/13/2026 | $48.28 | $47.93 (-0.72%) | $48.46 | $47.30 | 1.31 M | $3.65 B |
| 07/10/2026 | $48.06 | $48.23 (0.35%) | $48.48 | $47.96 | 428.51 K | $3.67 B |
| 07/09/2026 | $47.99 | $48.23 (0.5%) | $48.68 | $47.84 | 719.84 K | $3.67 B |
| 07/08/2026 | $48.48 | $47.63 (-1.75%) | $48.67 | $47.34 | 750.81 K | $3.63 B |
| 07/07/2026 | $49.34 | $48.80 (-1.09%) | $49.63 | $48.80 | 902.64 K | $3.71 B |
| 07/06/2026 | $48.55 | $49.46 (1.87%) | $49.66 | $48.50 | 798.05 K | $3.76 B |
| 07/02/2026 | $48.45 | $48.57 (0.25%) | $49.33 | $47.70 | 1.05 M | $3.70 B |
| 07/01/2026 | $48.30 | $48.62 (0.66%) | $49.04 | $48.03 | 1.25 M | $3.70 B |
| 06/30/2026 | $47.44 | $48.45 (2.13%) | $48.83 | $47.44 | 1.94 M | $3.69 B |
| 06/29/2026 | $48.53 | $48.41 (-0.25%) | $49.44 | $48.19 | 918.50 K | $3.68 B |
| 06/26/2026 | $50.27 | $49.26 (-2.01%) | $50.52 | $48.96 | 2.26 M | $3.75 B |
| 06/25/2026 | $50.52 | $50.25 (-0.53%) | $51.00 | $49.76 | 1.66 M | $3.82 B |
| 06/24/2026 | $48.94 | $50.43 (3.04%) | $50.63 | $48.94 | 2.14 M | $3.84 B |
| 06/23/2026 | $48.57 | $49.12 (1.13%) | $49.28 | $47.89 | 778.73 K | $3.74 B |
| 06/22/2026 | $47.74 | $48.50 (1.59%) | $48.52 | $47.54 | 750.57 K | $3.69 B |
| 06/18/2026 | $47.16 | $47.54 (0.81%) | $47.72 | $47.06 | 2.27 M | $3.62 B |
| 06/17/2026 | $47.66 | $46.88 (-1.64%) | $48.29 | $46.40 | 830.08 K | $3.57 B |
| 06/16/2026 | $48.62 | $48.03 (-1.21%) | $48.92 | $47.89 | 669.51 K | $3.66 B |
| 06/15/2026 | $49.38 | $48.15 (-2.49%) | $49.75 | $47.99 | 781.53 K | $3.66 B |
| 06/12/2026 | $49.23 | $48.96 (-0.55%) | $49.38 | $48.56 | 535.02 K | $3.73 B |
| 06/11/2026 | $48.19 | $48.64 (0.93%) | $48.81 | $47.76 | 594.21 K | $3.70 B |
| 06/10/2026 | $47.81 | $48.11 (0.63%) | $48.62 | $47.81 | 526.50 K | $3.66 B |
| 06/09/2026 | $47.60 | $47.67 (0.15%) | $48.62 | $47.19 | 658.44 K | $3.63 B |
| 06/08/2026 | $47.48 | $47.14 (-0.72%) | $47.75 | $47.14 | 554.40 K | $3.59 B |
| 06/05/2026 | $47.39 | $47.14 (-0.53%) | $47.53 | $46.97 | 607.90 K | $3.59 B |
| 06/04/2026 | $46.38 | $47.27 (1.92%) | $47.39 | $46.38 | 694.70 K | $3.60 B |
| 06/03/2026 | $46.09 | $45.59 (-1.08%) | $46.41 | $45.48 | 1.01 M | $3.47 B |
| 06/02/2026 | $45.64 | $46.67 (2.26%) | $46.80 | $45.64 | 409.71 K | $3.55 B |
| 06/01/2026 | $46.18 | $45.80 (-0.82%) | $46.25 | $45.66 | 639.90 K | $3.49 B |
| 05/29/2026 | $46.36 | $46.39 (0.06%) | $46.92 | $46.01 | 758.92 K | $3.53 B |
| 05/28/2026 | $46.33 | $46.52 (0.41%) | $46.67 | $46.00 | 359.00 K | $3.54 B |
| 05/27/2026 | $47.31 | $46.64 (-1.42%) | $47.51 | $46.53 | 318.71 K | $3.55 B |
| 05/26/2026 | $46.59 | $47.21 (1.33%) | $47.31 | $46.48 | 435.40 K | $3.59 B |
| 05/22/2026 | $46.17 | $46.22 (0.11%) | $46.62 | $46.05 | 389.50 K | $3.52 B |
| 05/21/2026 | $45.74 | $46.33 (1.29%) | $46.57 | $45.70 | 477.95 K | $3.53 B |
| 05/20/2026 | $45.27 | $46.29 (2.25%) | $46.65 | $44.98 | 620.70 K | $3.52 B |
| 05/19/2026 | $45.79 | $45.16 (-1.38%) | $45.79 | $44.89 | 551.94 K | $3.44 B |
| 05/18/2026 | $45.84 | $45.56 (-0.61%) | $45.99 | $45.42 | 391.01 K | $3.47 B |
| 05/15/2026 | $46.03 | $45.22 (-1.76%) | $46.21 | $44.87 | 510.90 K | $3.44 B |
| 05/14/2026 | $46.34 | $46.06 (-0.6%) | $46.68 | $45.83 | 554.00 K | $3.51 B |
| 05/13/2026 | $45.70 | $45.84 (0.31%) | $46.55 | $45.70 | 1.26 M | $3.49 B |
| 05/12/2026 | $46.54 | $46.20 (-0.73%) | $46.54 | $45.44 | 479.70 K | $3.52 B |
| 05/11/2026 | $47.68 | $46.37 (-2.75%) | $47.68 | $46.19 | 608.10 K | $3.53 B |
| 05/08/2026 | $47.42 | $47.50 (0.17%) | $47.85 | $46.72 | 625.70 K | $3.62 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
