-
5 DAY PERFORMANCE
+2.70% -
1 MONTH PERFORMANCE
+19.39% -
3 MONTH PERFORMANCE
+14.14% -
6 MONTH PERFORMANCE
+44.12% -
YEAR-TO-DATE PERFORMANCE
+28.92% -
1 YEAR PERFORMANCE
+57.30%
BankUnited, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $41.28 | $41.80 (1.26%) | $42.22 | $40.95 | 616,741 | $3.08 B |
| 11/20/2024 | $41.45 | $41.00 (-1.09%) | $41.72 | $40.80 | 1.05 M | $3.02 B |
| 11/19/2024 | $40.54 | $41.46 (2.27%) | $41.62 | $40.54 | 903,417 | $3.05 B |
| 11/18/2024 | $40.83 | $41.14 (0.76%) | $41.16 | $40.50 | 651,700 | $3.03 B |
| 11/15/2024 | $40.96 | $40.71 (-0.61%) | $41.10 | $40.18 | 972,731 | $3.00 B |
| 11/14/2024 | $40.62 | $40.67 (0.12%) | $40.68 | $39.99 | 612,400 | $3.00 B |
| 11/13/2024 | $40.73 | $40.30 (-1.06%) | $41.65 | $40.15 | 1.67 M | $2.97 B |
| 11/12/2024 | $40.15 | $39.78 (-0.92%) | $40.90 | $39.63 | 605,600 | $2.93 B |
| 11/11/2024 | $39.75 | $40.56 (2.04%) | $41.32 | $39.70 | 822,910 | $2.99 B |
| 11/08/2024 | $38.80 | $38.97 (0.44%) | $39.37 | $38.24 | 618,848 | $2.87 B |
| 11/07/2024 | $39.88 | $38.57 (-3.28%) | $40.00 | $38.36 | 1.02 M | $2.84 B |
| 11/06/2024 | $38.54 | $40.43 (4.9%) | $40.44 | $38.28 | 2.64 M | $2.98 B |
| 11/05/2024 | $34.83 | $35.09 (0.75%) | $35.43 | $34.71 | 579,800 | $2.59 B |
| 11/04/2024 | $35.07 | $34.66 (-1.17%) | $35.27 | $34.20 | 622,500 | $2.55 B |
| 11/01/2024 | $35.59 | $35.40 (-0.53%) | $35.98 | $35.22 | 768,200 | $2.61 B |
| 10/31/2024 | $35.71 | $35.34 (-1.04%) | $35.87 | $35.33 | 588,700 | $2.60 B |
| 10/30/2024 | $35.32 | $35.72 (1.13%) | $36.74 | $35.32 | 504,500 | $2.63 B |
| 10/29/2024 | $35.50 | $35.51 (0.03%) | $35.71 | $35.19 | 518,610 | $2.62 B |
| 10/28/2024 | $35.19 | $35.83 (1.82%) | $36.01 | $34.95 | 935,331 | $2.64 B |
| 10/25/2024 | $35.60 | $34.59 (-2.84%) | $35.88 | $34.57 | 1.04 M | $2.55 B |
| 10/24/2024 | $35.19 | $35.41 (0.63%) | $35.47 | $34.48 | 801,400 | $2.61 B |
| 10/23/2024 | $34.60 | $34.89 (0.84%) | $35.22 | $34.60 | 925,900 | $2.57 B |
| 10/22/2024 | $35.28 | $35.02 (-0.74%) | $35.66 | $33.78 | 1.27 M | $2.58 B |
| 10/21/2024 | $36.78 | $35.13 (-4.49%) | $37.01 | $35.01 | 953,800 | $2.59 B |
| 10/18/2024 | $37.82 | $37.06 (-2.01%) | $37.82 | $36.88 | 744,800 | $2.73 B |
| 10/17/2024 | $37.36 | $37.80 (1.18%) | $38.00 | $37.15 | 913,148 | $2.78 B |
| 10/16/2024 | $37.73 | $37.54 (-0.5%) | $38.19 | $37.42 | 620,500 | $2.76 B |
| 10/15/2024 | $36.95 | $37.23 (0.76%) | $38.10 | $36.75 | 1.03 M | $2.74 B |
| 10/14/2024 | $36.50 | $36.80 (0.82%) | $37.12 | $36.24 | 723,600 | $2.71 B |
| 10/11/2024 | $35.77 | $36.58 (2.26%) | $36.95 | $35.74 | 734,319 | $2.69 B |
| 10/10/2024 | $35.04 | $35.77 (2.08%) | $35.86 | $34.94 | 966,633 | $2.63 B |
| 10/09/2024 | $34.81 | $35.40 (1.69%) | $35.76 | $34.62 | 845,000 | $2.61 B |
| 10/08/2024 | $35.46 | $34.88 (-1.64%) | $35.58 | $34.85 | 700,100 | $2.57 B |
| 10/07/2024 | $35.46 | $35.28 (-0.51%) | $35.67 | $34.98 | 883,607 | $2.60 B |
| 10/04/2024 | $35.68 | $35.70 (0.06%) | $36.04 | $35.33 | 917,900 | $2.63 B |
| 10/03/2024 | $34.54 | $34.88 (0.98%) | $35.01 | $34.24 | 1.86 M | $2.57 B |
| 10/02/2024 | $35.10 | $34.74 (-1.03%) | $35.63 | $34.67 | 467,000 | $2.56 B |
| 10/01/2024 | $35.98 | $35.24 (-2.06%) | $36.24 | $34.69 | 942,308 | $2.60 B |
| 09/30/2024 | $35.43 | $36.44 (2.85%) | $36.52 | $35.43 | 641,500 | $2.68 B |
| 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 |