5 DAY PERFORMANCE
-0.52%
1 MONTH PERFORMANCE
+5.57%
3 MONTH PERFORMANCE
+17.56%
6 MONTH PERFORMANCE
+25.60%
YEAR-TO-DATE PERFORMANCE
+6.33%
1 YEAR PERFORMANCE
+16.15%
BankUnited, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $47.15 | $47.40 (0.53%) | $47.74 | $46.83 | 381.47 K | |
| 01/28/2026 | $47.54 | $46.94 (-1.26%) | $47.93 | $46.92 | 1.04 M | $3.57 B |
| 01/27/2026 | $47.72 | $47.61 (-0.23%) | $47.94 | $47.26 | 739.60 K | $3.62 B |
| 01/26/2026 | $47.58 | $47.51 (-0.15%) | $48.33 | $47.25 | 1.30 M | $3.62 B |
| 01/23/2026 | $50.07 | $47.64 (-4.85%) | $50.34 | $47.51 | 1.37 M | $3.63 B |
| 01/22/2026 | $51.04 | $50.23 (-1.59%) | $52.11 | $50.08 | 2.04 M | $3.82 B |
| 01/21/2026 | $48.70 | $50.35 (3.39%) | $51.33 | $47.75 | 2.16 M | $3.83 B |
| 01/20/2026 | $46.15 | $46.39 (0.52%) | $46.67 | $45.89 | 939.10 K | $3.53 B |
| 01/16/2026 | $46.72 | $47.08 (0.77%) | $47.16 | $46.34 | 890.93 K | $3.48 B |
| 01/15/2026 | $45.62 | $46.69 (2.35%) | $46.97 | $45.11 | 887.30 K | $3.45 B |
| 01/14/2026 | $44.29 | $45.20 (2.05%) | $45.64 | $44.13 | 1.25 M | $3.34 B |
| 01/13/2026 | $44.61 | $44.43 (-0.4%) | $44.97 | $44.30 | 1.18 M | $3.28 B |
| 01/12/2026 | $44.78 | $44.45 (-0.74%) | $45.22 | $44.36 | 769.10 K | $3.28 B |
| 01/09/2026 | $45.39 | $45.39 (0%) | $45.87 | $45.00 | 797.52 K | $3.35 B |
| 01/08/2026 | $45.01 | $45.70 (1.53%) | $46.35 | $44.73 | 1.01 M | $3.37 B |
| 01/07/2026 | $45.42 | $45.22 (-0.44%) | $45.53 | $44.86 | 583.73 K | $3.34 B |
| 01/06/2026 | $45.02 | $45.51 (1.09%) | $45.71 | $44.72 | 713.85 K | $3.36 B |
| 01/05/2026 | $44.63 | $45.25 (1.39%) | $46.00 | $44.42 | 792.88 K | $3.34 B |
| 01/02/2026 | $44.51 | $44.76 (0.56%) | $45.06 | $43.87 | 522.25 K | $3.30 B |
| 12/31/2025 | $45.08 | $44.57 (-1.13%) | $45.08 | $44.43 | 444.20 K | $3.29 B |
| 12/30/2025 | $44.97 | $44.62 (-0.78%) | $45.15 | $44.58 | 441.40 K | $3.29 B |
| 12/29/2025 | $45.47 | $44.89 (-1.28%) | $45.65 | $44.87 | 362.90 K | $3.31 B |
| 12/26/2025 | $45.16 | $45.36 (0.44%) | $45.59 | $44.97 | 392.42 K | $3.35 B |
| 12/24/2025 | $44.96 | $45.22 (0.58%) | $45.36 | $44.91 | 271.30 K | $3.34 B |
| 12/23/2025 | $45.64 | $45.08 (-1.23%) | $45.71 | $45.05 | 584.50 K | $3.33 B |
| 12/22/2025 | $45.53 | $45.58 (0.11%) | $45.95 | $45.44 | 474.60 K | $3.36 B |
| 12/19/2025 | $45.36 | $45.30 (-0.13%) | $45.92 | $45.03 | 1.74 M | $3.34 B |
| 12/18/2025 | $46.19 | $45.48 (-1.54%) | $46.33 | $45.45 | 682.93 K | $3.36 B |
| 12/17/2025 | $45.55 | $45.61 (0.13%) | $46.07 | $45.33 | 969.40 K | $3.37 B |
| 12/16/2025 | $46.07 | $45.56 (-1.11%) | $46.22 | $45.52 | 854.83 K | $3.36 B |
| 12/15/2025 | $46.64 | $45.88 (-1.63%) | $46.92 | $45.71 | 1.06 M | $3.39 B |
| 12/12/2025 | $46.55 | $46.00 (-1.18%) | $46.56 | $45.46 | 1.06 M | $3.40 B |
| 12/11/2025 | $45.48 | $46.27 (1.74%) | $46.50 | $45.33 | 1.16 M | $3.42 B |
| 12/10/2025 | $44.91 | $45.74 (1.85%) | $46.16 | $44.71 | 1.15 M | $3.38 B |
| 12/09/2025 | $45.07 | $45.00 (-0.16%) | $45.94 | $44.93 | 571.45 K | $3.32 B |
| 12/08/2025 | $45.09 | $45.12 (0.07%) | $45.56 | $44.82 | 811.10 K | $3.33 B |
| 12/05/2025 | $44.25 | $44.70 (1.02%) | $45.08 | $44.09 | 987.60 K | $3.30 B |
| 12/04/2025 | $44.47 | $44.50 (0.07%) | $44.77 | $44.37 | 962.63 K | $3.28 B |
| 12/03/2025 | $44.15 | $44.56 (0.93%) | $45.11 | $44.10 | 931.53 K | $3.29 B |
| 12/02/2025 | $44.39 | $44.02 (-0.83%) | $44.73 | $43.84 | 869.01 K | $3.25 B |
| 12/01/2025 | $44.29 | $44.40 (0.25%) | $44.69 | $43.60 | 1.19 M | $3.28 B |
| 11/28/2025 | $43.28 | $43.21 (-0.16%) | $43.39 | $42.88 | 335.60 K | $3.19 B |
| 11/26/2025 | $43.14 | $43.29 (0.35%) | $43.80 | $43.14 | 926.10 K | $3.20 B |
| 11/25/2025 | $41.99 | $43.33 (3.19%) | $43.82 | $41.99 | 1.56 M | $3.20 B |
| 11/24/2025 | $41.38 | $41.58 (0.48%) | $41.92 | $41.22 | 2.00 M | $3.07 B |
| 11/21/2025 | $40.28 | $41.48 (2.98%) | $42.04 | $40.08 | 950.54 K | $3.06 B |
| 11/20/2025 | $40.22 | $40.10 (-0.3%) | $40.98 | $39.75 | 1.77 M | $2.96 B |
| 11/19/2025 | $39.06 | $39.84 (2%) | $39.88 | $38.71 | 1.24 M | $2.94 B |
| 11/18/2025 | $38.09 | $38.94 (2.23%) | $39.25 | $38.01 | 776.25 K | $2.87 B |
| 11/17/2025 | $39.52 | $38.29 (-3.11%) | $39.75 | $38.14 | 772.00 K | $2.83 B |
| 11/14/2025 | $39.12 | $39.68 (1.43%) | $39.81 | $38.83 | 561.30 K | $2.93 B |
| 11/13/2025 | $39.74 | $39.58 (-0.4%) | $40.26 | $39.41 | 670.70 K | $2.92 B |
| 11/12/2025 | $40.64 | $40.00 (-1.57%) | $41.01 | $40.00 | 847.40 K | $2.95 B |
| 11/11/2025 | $40.53 | $40.44 (-0.22%) | $40.76 | $40.13 | 986.63 K | $2.99 B |
| 11/10/2025 | $40.23 | $40.48 (0.62%) | $40.80 | $39.98 | 546.40 K | $2.99 B |
| 11/07/2025 | $39.79 | $40.26 (1.18%) | $40.38 | $39.51 | 1.04 M | $2.97 B |
| 11/06/2025 | $40.11 | $40.16 (0.12%) | $40.71 | $39.70 | 994.43 K | $2.96 B |
| 11/05/2025 | $40.27 | $40.43 (0.4%) | $41.08 | $40.17 | 899.22 K | $2.98 B |
| 11/04/2025 | $40.19 | $40.17 (-0.05%) | $40.88 | $39.79 | 915.91 K | $2.97 B |
| 11/03/2025 | $39.71 | $40.67 (2.42%) | $40.68 | $39.21 | 1.01 M | $3.00 B |
| 10/31/2025 | $39.50 | $40.08 (1.47%) | $40.22 | $38.90 | 1.07 M | $2.96 B |
| 10/30/2025 | $40.06 | $39.86 (-0.5%) | $41.40 | $39.72 | 1.24 M | $2.94 B |
| 10/29/2025 | $39.37 | $40.31 (2.39%) | $40.64 | $39.37 | 1.90 M | $2.98 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.
