5 DAY PERFORMANCE
-5.38%
1 MONTH PERFORMANCE
-2.68%
3 MONTH PERFORMANCE
+0.99%
6 MONTH PERFORMANCE
-0.22%
YEAR-TO-DATE PERFORMANCE
+0.92%
1 YEAR PERFORMANCE
+30.38%
BankUnited Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/07/2026 | $48.19 | $47.28 (-1.89%) | $48.29 | $47.19 | 469.50 K | $3.60 B |
| 05/06/2026 | $48.03 | $47.90 (-0.27%) | $48.69 | $47.63 | 669.30 K | $3.65 B |
| 05/05/2026 | $46.46 | $47.39 (2%) | $47.60 | $46.25 | 638.64 K | $3.61 B |
| 05/04/2026 | $46.56 | $46.16 (-0.86%) | $47.31 | $46.12 | 724.00 K | $3.51 B |
| 05/01/2026 | $46.68 | $46.59 (-0.19%) | $47.19 | $46.13 | 487.23 K | $3.55 B |
| 04/30/2026 | $45.72 | $46.48 (1.66%) | $46.87 | $45.72 | 667.40 K | $3.54 B |
| 04/29/2026 | $47.10 | $46.04 (-2.25%) | $47.32 | $45.61 | 530.60 K | $3.50 B |
| 04/28/2026 | $47.11 | $47.23 (0.25%) | $47.35 | $46.75 | 710.30 K | $3.59 B |
| 04/27/2026 | $45.83 | $46.60 (1.68%) | $46.82 | $45.70 | 660.64 K | $3.55 B |
| 04/24/2026 | $46.34 | $45.69 (-1.4%) | $46.76 | $45.53 | 1.24 M | $3.48 B |
| 04/23/2026 | $45.72 | $46.81 (2.38%) | $47.23 | $45.72 | 1.23 M | $3.56 B |
| 04/22/2026 | $44.82 | $46.01 (2.66%) | $46.59 | $44.29 | 2.16 M | $3.50 B |
| 04/21/2026 | $47.14 | $46.77 (-0.78%) | $47.83 | $46.47 | 1.31 M | $3.56 B |
| 04/20/2026 | $47.58 | $47.34 (-0.5%) | $48.20 | $47.21 | 966.61 K | $3.60 B |
| 04/17/2026 | $47.57 | $47.89 (0.67%) | $48.62 | $47.21 | 811.50 K | $3.64 B |
| 04/16/2026 | $47.23 | $46.89 (-0.72%) | $47.49 | $46.74 | 897.40 K | $3.57 B |
| 04/15/2026 | $46.40 | $47.42 (2.2%) | $47.77 | $46.40 | 669.80 K | $3.61 B |
| 04/14/2026 | $46.74 | $47.31 (1.22%) | $47.48 | $46.24 | 1.06 M | $3.60 B |
| 04/13/2026 | $46.34 | $46.99 (1.4%) | $47.01 | $46.01 | 750.10 K | $3.58 B |
| 04/10/2026 | $47.26 | $46.66 (-1.27%) | $47.26 | $46.59 | 852.42 K | $3.55 B |
| 04/09/2026 | $46.90 | $47.63 (1.56%) | $47.82 | $46.78 | 1.44 M | $3.63 B |
| 04/08/2026 | $47.24 | $46.98 (-0.55%) | $47.78 | $46.82 | 850.30 K | $3.58 B |
| 04/07/2026 | $45.72 | $45.77 (0.11%) | $46.02 | $45.32 | 1.15 M | $3.48 B |
| 04/06/2026 | $45.79 | $46.04 (0.55%) | $46.13 | $45.38 | 545.20 K | $3.50 B |
| 04/02/2026 | $44.78 | $45.54 (1.7%) | $45.63 | $44.26 | 580.70 K | $3.47 B |
| 04/01/2026 | $44.49 | $45.38 (2%) | $46.27 | $44.49 | 1.03 M | $3.45 B |
| 03/31/2026 | $43.66 | $45.16 (3.44%) | $45.44 | $43.66 | 774.23 K | $3.44 B |
| 03/30/2026 | $45.04 | $44.20 (-1.87%) | $45.04 | $44.04 | 880.39 K | $3.36 B |
| 03/27/2026 | $45.19 | $44.51 (-1.5%) | $45.19 | $44.16 | 630.10 K | $3.39 B |
| 03/26/2026 | $44.67 | $45.02 (0.78%) | $45.42 | $44.67 | 623.20 K | $3.43 B |
| 03/25/2026 | $45.24 | $45.35 (0.24%) | $45.60 | $44.55 | 577.02 K | $3.45 B |
| 03/24/2026 | $44.79 | $44.66 (-0.29%) | $45.31 | $43.39 | 720.91 K | $3.40 B |
| 03/23/2026 | $44.79 | $44.54 (-0.56%) | $45.65 | $44.08 | 921.65 K | $3.39 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.
