-
5 DAY PERFORMANCE
-2.04% -
1 MONTH PERFORMANCE
-6.71% -
3 MONTH PERFORMANCE
+21.52% -
6 MONTH PERFORMANCE
+27.04% -
YEAR-TO-DATE PERFORMANCE
+9.68% -
1 YEAR PERFORMANCE
+56.70%
BankUnited, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $36.24 | $35.56 (-1.88%) | $36.24 | $35.36 | 531,800 | $2.62 B |
| 09/26/2024 | $36.11 | $35.70 (-1.14%) | $36.11 | $35.53 | 611,030 | $2.63 B |
| 09/25/2024 | $36.24 | $35.28 (-2.65%) | $36.31 | $35.24 | 626,703 | $2.60 B |
| 09/24/2024 | $36.46 | $36.31 (-0.41%) | $36.80 | $35.87 | 723,400 | $2.67 B |
| 09/23/2024 | $36.95 | $36.39 (-1.52%) | $37.11 | $36.38 | 764,405 | $2.68 B |
| 09/20/2024 | $37.41 | $36.67 (-1.98%) | $37.86 | $36.63 | 2.61 M | $2.70 B |
| 09/19/2024 | $37.92 | $37.66 (-0.69%) | $38.11 | $37.10 | 920,100 | $2.77 B |
| 09/18/2024 | $36.89 | $36.92 (0.08%) | $38.26 | $36.22 | 1.06 M | $2.72 B |
| 09/17/2024 | $36.93 | $36.97 (0.11%) | $37.74 | $36.60 | 768,100 | $2.72 B |
| 09/16/2024 | $36.19 | $36.39 (0.55%) | $36.73 | $35.80 | 604,525 | $2.68 B |
| 09/13/2024 | $35.27 | $36.03 (2.15%) | $36.06 | $35.25 | 596,100 | $2.65 B |
| 09/12/2024 | $34.99 | $34.72 (-0.77%) | $35.23 | $34.33 | 903,000 | $2.56 B |
| 09/11/2024 | $35.20 | $34.89 (-0.88%) | $35.22 | $33.92 | 686,607 | $2.57 B |
| 09/10/2024 | $36.20 | $35.79 (-1.13%) | $36.51 | $35.06 | 525,700 | $2.64 B |
| 09/09/2024 | $35.79 | $36.13 (0.95%) | $36.37 | $35.63 | 521,742 | $2.66 B |
| 09/06/2024 | $36.99 | $35.81 (-3.19%) | $37.21 | $35.74 | 650,700 | $2.64 B |
| 09/05/2024 | $37.83 | $36.75 (-2.85%) | $37.83 | $36.71 | 568,120 | $2.71 B |
| 09/04/2024 | $37.65 | $37.36 (-0.77%) | $38.19 | $37.05 | 608,000 | $2.75 B |
| 09/03/2024 | $37.91 | $37.89 (-0.05%) | $38.65 | $37.70 | 452,232 | $2.79 B |
| 08/30/2024 | $38.20 | $38.43 (0.6%) | $38.51 | $37.75 | 508,900 | $2.83 B |
| 08/29/2024 | $38.57 | $38.13 (-1.14%) | $38.57 | $37.87 | 425,900 | $2.81 B |
| 08/28/2024 | $37.93 | $38.24 (0.82%) | $38.55 | $37.74 | 396,700 | $2.82 B |
| 08/27/2024 | $37.99 | $38.07 (0.21%) | $38.42 | $37.69 | 414,400 | $2.80 B |
| 08/26/2024 | $39.00 | $38.49 (-1.31%) | $39.37 | $38.41 | 420,537 | $2.83 B |
| 08/23/2024 | $36.92 | $38.64 (4.66%) | $39.17 | $36.86 | 625,320 | $2.85 B |
| 08/22/2024 | $36.53 | $36.63 (0.27%) | $37.34 | $36.53 | 395,320 | $2.70 B |
| 08/21/2024 | $36.67 | $36.43 (-0.65%) | $36.72 | $36.07 | 274,400 | $2.68 B |
| 08/20/2024 | $36.84 | $36.28 (-1.52%) | $36.84 | $36.17 | 364,112 | $2.67 B |
| 08/19/2024 | $36.63 | $37.10 (1.28%) | $37.20 | $36.52 | 494,409 | $2.73 B |
| 08/16/2024 | $36.33 | $36.66 (0.91%) | $37.24 | $36.20 | 341,600 | $2.70 B |
| 08/15/2024 | $35.92 | $36.35 (1.2%) | $36.89 | $35.92 | 683,000 | $2.68 B |
| 08/14/2024 | $35.50 | $35.02 (-1.35%) | $35.60 | $34.91 | 644,812 | $2.58 B |
| 08/13/2024 | $34.84 | $35.31 (1.35%) | $35.41 | $34.32 | 657,500 | $2.60 B |
| 08/12/2024 | $35.16 | $34.45 (-2.02%) | $35.77 | $34.29 | 536,221 | $2.54 B |
| 08/09/2024 | $34.68 | $34.79 (0.32%) | $34.87 | $34.28 | 521,044 | $2.56 B |
| 08/08/2024 | $34.63 | $34.70 (0.2%) | $34.80 | $34.05 | 1.19 M | $2.56 B |
| 08/07/2024 | $34.80 | $34.10 (-2.01%) | $35.06 | $33.83 | 478,000 | $2.51 B |
| 08/06/2024 | $34.38 | $34.26 (-0.35%) | $34.94 | $34.05 | 587,134 | $2.52 B |
| 08/05/2024 | $33.82 | $34.45 (1.86%) | $35.07 | $33.15 | 827,500 | $2.54 B |
| 08/02/2024 | $35.05 | $35.64 (1.68%) | $35.82 | $34.39 | 1.07 M | $2.62 B |
| 08/01/2024 | $38.46 | $36.69 (-4.6%) | $38.77 | $36.43 | 1.18 M | $2.70 B |
| 07/31/2024 | $38.45 | $38.52 (0.18%) | $39.51 | $38.21 | 902,204 | $2.84 B |
| 07/30/2024 | $38.37 | $38.47 (0.26%) | $38.66 | $38.07 | 679,844 | $2.83 B |
| 07/29/2024 | $39.07 | $38.12 (-2.43%) | $39.22 | $38.00 | 733,705 | $2.81 B |
| 07/26/2024 | $38.00 | $38.88 (2.32%) | $38.93 | $37.64 | 828,130 | $2.86 B |
| 07/25/2024 | $37.22 | $37.81 (1.59%) | $38.46 | $36.80 | 1.00 M | $2.78 B |
| 07/24/2024 | $37.82 | $37.14 (-1.8%) | $38.50 | $37.05 | 675,709 | $2.74 B |
| 07/23/2024 | $36.79 | $38.07 (3.48%) | $38.50 | $36.66 | 1.07 M | $2.80 B |
| 07/22/2024 | $36.65 | $37.34 (1.88%) | $37.85 | $36.07 | 1.30 M | $2.75 B |
| 07/19/2024 | $36.29 | $36.86 (1.57%) | $37.33 | $36.04 | 1.16 M | $2.71 B |
| 07/18/2024 | $35.02 | $36.21 (3.4%) | $37.55 | $33.93 | 2.71 M | $2.67 B |
| 07/17/2024 | $33.82 | $34.66 (2.48%) | $35.31 | $33.82 | 1.64 M | $2.55 B |
| 07/16/2024 | $33.19 | $34.30 (3.34%) | $34.40 | $33.03 | 1.52 M | $2.53 B |
| 07/15/2024 | $32.31 | $32.79 (1.49%) | $33.29 | $32.14 | 1.30 M | $2.41 B |
| 07/12/2024 | $31.79 | $31.63 (-0.5%) | $32.09 | $31.38 | 1.00 M | $2.32 B |
| 07/11/2024 | $30.91 | $31.90 (3.2%) | $32.08 | $30.68 | 1.17 M | $2.34 B |
| 07/10/2024 | $29.73 | $30.15 (1.41%) | $30.22 | $29.38 | 638,196 | $2.21 B |
| 07/09/2024 | $28.67 | $29.60 (3.24%) | $29.67 | $28.50 | 726,784 | $2.17 B |
| 07/08/2024 | $29.04 | $28.79 (-0.86%) | $29.15 | $28.65 | 359,755 | $2.11 B |
| 07/05/2024 | $29.08 | $28.65 (-1.48%) | $29.30 | $28.59 | 951,811 | $2.10 B |
| 07/03/2024 | $29.55 | $29.20 (-1.18%) | $29.66 | $29.13 | 295,084 | $2.14 B |
| 07/02/2024 | $28.81 | $29.55 (2.57%) | $29.61 | $28.81 | 791,271 | $2.17 B |
| 07/01/2024 | $29.10 | $28.92 (-0.62%) | $29.66 | $28.87 | 727,722 | $2.12 B |