5 DAY PERFORMANCE
-3.46%
1 MONTH PERFORMANCE
-2.30%
3 MONTH PERFORMANCE
-11.68%
6 MONTH PERFORMANCE
+12.00%
YEAR-TO-DATE PERFORMANCE
+0.92%
1 YEAR PERFORMANCE
+35.08%
BankUnited Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $48.03 | $47.90 (-0.27%) | $48.69 | $47.63 | 669.30 K | $3.66 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 |
| 03/20/2026 | $43.43 | $43.61 (0.41%) | $43.67 | $42.91 | 1.87 M | $3.32 B |
| 03/19/2026 | $42.29 | $43.29 (2.36%) | $43.71 | $41.95 | 916.40 K | $3.29 B |
| 03/18/2026 | $43.12 | $42.58 (-1.25%) | $43.19 | $42.32 | 935.11 K | $3.24 B |
| 03/17/2026 | $43.70 | $43.18 (-1.19%) | $43.75 | $42.62 | 753.70 K | $3.29 B |
| 03/16/2026 | $43.41 | $43.03 (-0.88%) | $43.76 | $42.95 | 1.07 M | $3.28 B |
| 03/13/2026 | $43.63 | $42.79 (-1.93%) | $43.70 | $42.48 | 878.10 K | $3.26 B |
| 03/12/2026 | $42.78 | $43.18 (0.94%) | $43.90 | $42.16 | 900.20 K | $3.29 B |
| 03/11/2026 | $44.28 | $43.92 (-0.81%) | $44.78 | $43.35 | 634.56 K | $3.34 B |
| 03/10/2026 | $44.89 | $44.44 (-1%) | $45.59 | $44.10 | 2.14 M | $3.38 B |
| 03/09/2026 | $45.24 | $44.97 (-0.6%) | $45.32 | $43.10 | 812.84 K | $3.42 B |
| 03/06/2026 | $44.98 | $44.76 (-0.49%) | $45.05 | $43.60 | 1.01 M | $3.41 B |
| 03/05/2026 | $46.48 | $46.51 (0.06%) | $46.86 | $45.95 | 667.50 K | $3.54 B |
| 03/04/2026 | $47.45 | $47.28 (-0.36%) | $47.66 | $46.87 | 737.72 K | $3.60 B |
| 03/03/2026 | $46.71 | $47.34 (1.35%) | $47.61 | $45.43 | 699.32 K | $3.60 B |
| 03/02/2026 | $45.75 | $47.23 (3.23%) | $47.92 | $45.50 | 836.32 K | $3.59 B |
| 02/27/2026 | $48.31 | $46.70 (-3.33%) | $48.38 | $46.02 | 1.66 M | $3.55 B |
| 02/26/2026 | $48.81 | $49.48 (1.37%) | $49.60 | $48.42 | 638.52 K | $3.77 B |
| 02/25/2026 | $48.10 | $48.59 (1.02%) | $48.69 | $47.76 | 645.20 K | $3.70 B |
| 02/24/2026 | $48.02 | $47.79 (-0.48%) | $48.55 | $47.50 | 600.81 K | $3.64 B |
| 02/23/2026 | $49.94 | $48.19 (-3.5%) | $50.12 | $47.38 | 1.01 M | $3.67 B |
| 02/20/2026 | $48.92 | $50.07 (2.35%) | $50.24 | $48.10 | 803.43 K | $3.81 B |
| 02/19/2026 | $48.64 | $48.99 (0.72%) | $49.01 | $48.35 | 508.04 K | $3.73 B |
| 02/18/2026 | $49.47 | $49.03 (-0.89%) | $50.32 | $48.82 | 491.20 K | $3.73 B |
| 02/17/2026 | $49.14 | $49.15 (0.02%) | $49.73 | $48.73 | 467.60 K | $3.74 B |
| 02/13/2026 | $48.11 | $48.73 (1.29%) | $49.11 | $47.55 | 480.43 K | $3.71 B |
| 02/12/2026 | $49.78 | $48.31 (-2.95%) | $49.78 | $47.63 | 646.21 K | $3.68 B |
| 02/11/2026 | $50.39 | $49.29 (-2.18%) | $50.66 | $49.12 | 538.20 K | $3.75 B |
| 02/10/2026 | $50.56 | $49.85 (-1.4%) | $50.89 | $49.25 | 557.20 K | $3.79 B |
| 02/09/2026 | $50.73 | $50.60 (-0.26%) | $51.21 | $50.35 | 749.80 K | $3.85 B |
| 02/06/2026 | $50.91 | $50.93 (0.04%) | $51.38 | $50.66 | 561.70 K | $3.88 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.
