5 DAY PERFORMANCE
+17.73%
1 MONTH PERFORMANCE
-3.23%
3 MONTH PERFORMANCE
-4.33%
6 MONTH PERFORMANCE
+12.07%
YEAR-TO-DATE PERFORMANCE
+1.94%
1 YEAR PERFORMANCE
+42.58%
BankUnited, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $32.94 | $33.34 (1.21%) | $33.77 | $32.61 | 1.02 M | $2.44 B |
| 03/11/2025 | $31.98 | $32.45 (1.47%) | $32.94 | $31.56 | 1.43 M | $2.39 B |
| 03/10/2025 | $32.30 | $31.36 (-2.91%) | $32.76 | $30.98 | 1.49 M | $2.31 B |
| 03/07/2025 | $33.63 | $33.05 (-1.72%) | $33.70 | $32.26 | 1.32 M | $2.43 B |
| 03/06/2025 | $34.43 | $33.85 (-1.68%) | $34.55 | $33.54 | 769,729 | $2.49 B |
| 03/05/2025 | $35.18 | $34.81 (-1.05%) | $35.55 | $34.34 | 898,648 | $2.56 B |
| 03/04/2025 | $36.70 | $35.10 (-4.36%) | $36.70 | $34.76 | 776,100 | $2.59 B |
| 03/03/2025 | $37.66 | $37.24 (-1.12%) | $38.10 | $36.63 | 985,319 | $2.74 B |
| 02/28/2025 | $37.43 | $37.58 (0.4%) | $37.96 | $37.08 | 708,621 | $2.77 B |
| 02/27/2025 | $37.18 | $37.24 (0.16%) | $37.68 | $37.09 | 649,802 | $2.74 B |
| 02/26/2025 | $37.28 | $37.18 (-0.27%) | $37.78 | $36.82 | 794,921 | $2.74 B |
| 02/25/2025 | $37.69 | $37.22 (-1.25%) | $37.89 | $37.12 | 503,100 | $2.74 B |
| 02/24/2025 | $38.41 | $37.32 (-2.84%) | $38.41 | $37.31 | 634,200 | $2.75 B |
| 02/21/2025 | $39.94 | $37.91 (-5.08%) | $39.94 | $37.74 | 1.16 M | $2.79 B |
| 02/20/2025 | $39.90 | $39.45 (-1.13%) | $40.23 | $38.95 | 636,823 | $2.91 B |
| 02/19/2025 | $39.99 | $40.08 (0.23%) | $40.44 | $39.90 | 551,023 | $2.95 B |
| 02/18/2025 | $40.62 | $40.55 (-0.17%) | $41.01 | $40.38 | 480,900 | $2.99 B |
| 02/14/2025 | $40.47 | $40.66 (0.47%) | $41.13 | $40.38 | 358,300 | $3.00 B |
| 02/13/2025 | $40.35 | $40.38 (0.07%) | $40.43 | $39.83 | 615,123 | $2.97 B |
| 02/12/2025 | $40.41 | $40.21 (-0.49%) | $40.71 | $40.09 | 639,700 | $2.96 B |
| 02/11/2025 | $40.10 | $41.14 (2.59%) | $41.28 | $40.10 | 473,827 | $3.03 B |
| 02/10/2025 | $40.68 | $40.33 (-0.86%) | $41.00 | $40.25 | 539,702 | $2.97 B |
| 02/07/2025 | $41.14 | $40.78 (-0.88%) | $41.22 | $40.18 | 516,100 | $3.00 B |
| 02/06/2025 | $40.93 | $41.22 (0.71%) | $41.31 | $40.43 | 562,212 | $3.04 B |
| 02/05/2025 | $40.93 | $40.79 (-0.34%) | $40.93 | $40.06 | 535,421 | $3.01 B |
| 02/04/2025 | $39.78 | $40.57 (1.99%) | $40.80 | $39.74 | 854,831 | $2.99 B |
| 02/03/2025 | $39.91 | $39.81 (-0.25%) | $40.64 | $39.53 | 404,800 | $2.93 B |
| 01/31/2025 | $41.52 | $41.11 (-0.99%) | $41.89 | $40.78 | 603,232 | $3.03 B |
| 01/30/2025 | $41.37 | $41.63 (0.63%) | $41.93 | $41.17 | 645,500 | $3.07 B |
| 01/29/2025 | $40.59 | $40.80 (0.52%) | $41.49 | $40.52 | 644,300 | $3.01 B |
| 01/28/2025 | $40.60 | $40.83 (0.57%) | $41.14 | $40.37 | 861,241 | $3.01 B |
| 01/27/2025 | $41.22 | $40.74 (-1.16%) | $42.19 | $40.60 | 1.30 M | $3.00 B |
| 01/24/2025 | $39.59 | $40.83 (3.13%) | $41.12 | $39.46 | 1.11 M | $3.01 B |
| 01/23/2025 | $40.03 | $39.91 (-0.3%) | $40.23 | $39.65 | 794,000 | $2.94 B |
| 01/22/2025 | $40.24 | $39.59 (-1.62%) | $41.10 | $39.23 | 1.08 M | $2.92 B |
| 01/21/2025 | $40.06 | $40.13 (0.17%) | $40.91 | $39.85 | 1.06 M | $2.96 B |
| 01/17/2025 | $39.80 | $39.82 (0.05%) | $40.08 | $39.45 | 511,700 | $2.93 B |
| 01/16/2025 | $39.46 | $39.37 (-0.23%) | $39.84 | $39.04 | 840,441 | $2.90 B |
| 01/15/2025 | $40.64 | $39.83 (-1.99%) | $40.85 | $39.50 | 1.11 M | $2.93 B |
| 01/14/2025 | $37.99 | $38.65 (1.74%) | $38.72 | $37.53 | 842,813 | $2.85 B |
| 01/13/2025 | $36.39 | $37.36 (2.67%) | $37.37 | $36.39 | 784,216 | $2.75 B |
| 01/10/2025 | $37.42 | $36.87 (-1.47%) | $37.75 | $36.30 | 799,500 | $2.72 B |
| 01/08/2025 | $38.19 | $38.57 (1%) | $38.65 | $37.73 | 539,400 | $2.84 B |
| 01/07/2025 | $39.05 | $38.30 (-1.92%) | $39.31 | $37.82 | 770,300 | $2.82 B |
| 01/06/2025 | $38.87 | $38.91 (0.1%) | $39.91 | $38.63 | 716,800 | $2.87 B |
| 01/03/2025 | $38.05 | $38.74 (1.81%) | $38.81 | $37.56 | 680,200 | $2.85 B |
| 01/02/2025 | $38.42 | $37.92 (-1.3%) | $38.77 | $37.78 | 1.23 M | $2.79 B |
| 12/31/2024 | $38.34 | $38.17 (-0.44%) | $38.66 | $38.01 | 386,639 | $2.81 B |
| 12/30/2024 | $38.13 | $38.29 (0.42%) | $38.57 | $37.97 | 495,400 | $2.82 B |
| 12/27/2024 | $38.37 | $38.41 (0.1%) | $38.71 | $37.84 | 467,944 | $2.83 B |
| 12/26/2024 | $38.25 | $38.80 (1.44%) | $38.83 | $38.13 | 275,400 | $2.86 B |
| 12/24/2024 | $38.31 | $38.61 (0.78%) | $38.61 | $38.09 | 165,841 | $2.84 B |
| 12/23/2024 | $37.88 | $38.38 (1.32%) | $38.46 | $37.58 | 712,500 | $2.83 B |
| 12/20/2024 | $37.05 | $38.10 (2.83%) | $38.76 | $37.05 | 2.07 M | $2.81 B |
| 12/19/2024 | $38.20 | $37.41 (-2.07%) | $38.66 | $37.19 | 589,500 | $2.76 B |
| 12/18/2024 | $40.03 | $37.64 (-5.97%) | $40.35 | $37.33 | 825,800 | $2.77 B |
| 12/17/2024 | $40.44 | $39.72 (-1.78%) | $40.77 | $39.44 | 502,236 | $2.93 B |
| 12/16/2024 | $40.64 | $40.82 (0.44%) | $40.84 | $40.04 | 491,603 | $3.01 B |
| 12/13/2024 | $40.67 | $40.55 (-0.3%) | $40.89 | $40.35 | 510,434 | $2.99 B |
| 12/12/2024 | $41.06 | $40.67 (-0.95%) | $41.54 | $40.63 | 460,233 | $3.00 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.
