First Busey Corp (BUSE) Historical Stock Data
24.14 ↑0.08 (0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BUSE is down -0.48% a day on average. There have been 10 days where First Busey Corp closed green and 20 days where BUSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 23.82 | 24.14 | ↑$0.32 (1.34%) | 23.82 | 24.68 | 657.58K |
| 2024-12-19 | 24.70 | 24.06 | ↓$0.64 (-2.59%) | 24.02 | 25.05 | 242.10K |
| 2024-12-18 | 25.96 | 24.28 | ↓$1.68 (-6.47%) | 24.06 | 26.05 | 306.49K |
| 2024-12-17 | 26.17 | 25.73 | ↓$0.44 (-1.68%) | 25.62 | 26.44 | 177.40K |
| 2024-12-16 | 26.20 | 26.35 | ↑$0.15 (0.57%) | 26.06 | 26.40 | 140.29K |
| 2024-12-13 | 26.35 | 26.23 | ↓$0.12 (-0.46%) | 25.96 | 26.38 | 180.19K |
| 2024-12-12 | 26.51 | 26.43 | ↓$0.08 (-0.30%) | 26.35 | 26.95 | 207.63K |
| 2024-12-11 | 26.98 | 26.86 | ↓$0.12 (-0.44%) | 26.64 | 27.14 | 248.41K |
| 2024-12-10 | 26.80 | 26.67 | ↓$0.13 (-0.49%) | 26.34 | 27.00 | 164.47K |
| 2024-12-09 | 26.99 | 26.61 | ↓$0.38 (-1.41%) | 26.56 | 27.12 | 158.50K |
| 2024-12-06 | 27.13 | 26.93 | ↓$0.20 (-0.74%) | 26.68 | 27.26 | 185.39K |
| 2024-12-05 | 27.08 | 26.97 | ↓$0.11 (-0.41%) | 26.83 | 27.29 | 209.98K |
| 2024-12-04 | 26.80 | 26.97 | ↑$0.17 (0.63%) | 26.62 | 27.04 | 406.50K |
| 2024-12-03 | 26.87 | 26.77 | ↓$0.10 (-0.37%) | 26.52 | 27.09 | 257.96K |
| 2024-12-02 | 26.56 | 26.90 | ↑$0.34 (1.28%) | 26.46 | 27.14 | 297.94K |
| 2024-11-29 | 27.20 | 26.69 | ↓$0.51 (-1.88%) | 26.49 | 27.20 | 179K |
| 2024-11-27 | 27.43 | 26.93 | ↓$0.50 (-1.82%) | 26.86 | 27.50 | 194.65K |
| 2024-11-26 | 27.29 | 27.17 | ↓$0.12 (-0.44%) | 27.06 | 27.48 | 232.73K |
| 2024-11-25 | 27.70 | 27.55 | ↓$0.15 (-0.54%) | 27.34 | 28.30 | 292.10K |
| 2024-11-22 | 26.98 | 27.31 | ↑$0.33 (1.22%) | 26.93 | 27.35 | 213.39K |
| 2024-11-21 | 26.66 | 26.85 | ↑$0.19 (0.71%) | 26.55 | 27.14 | 161.13K |
| 2024-11-20 | 26.30 | 26.47 | ↑$0.17 (0.65%) | 26.09 | 26.47 | 153.10K |
| 2024-11-19 | 25.86 | 26.33 | ↑$0.47 (1.82%) | 25.66 | 26.48 | 153.65K |
| 2024-11-18 | 26.42 | 26.40 | ↓$0.02 (-0.08%) | 26.40 | 26.69 | 191.95K |
| 2024-11-15 | 26.86 | 26.47 | ↓$0.39 (-1.45%) | 26.29 | 26.99 | 215.09K |
| 2024-11-14 | 26.99 | 26.71 | ↓$0.28 (-1.04%) | 26.52 | 27.17 | 233.89K |
| 2024-11-13 | 27.37 | 26.83 | ↓$0.54 (-1.97%) | 26.78 | 27.53 | 211.11K |
| 2024-11-12 | 27.00 | 27.15 | ↑$0.15 (0.56%) | 26.96 | 27.53 | 218.99K |
| 2024-11-11 | 26.95 | 27.38 | ↑$0.43 (1.60%) | 26.56 | 27.69 | 230.46K |
| 2024-11-08 | 26.51 | 26.43 | ↓$0.08 (-0.30%) | 26.40 | 26.71 | 289.74K |
Create an account or log in to view more rows.
$BUSE GET IN mofos!!!
$BUSE go to the bathroom
come back to green! I like it!
$BUSE what V recovery or fake pump
$BUSE looks like a loading
$BUSE go time
$BUSE nice!!!
$BUSE has just been halted from trading.
$BUSE Rug pull soon?
$BUSE what’s gonna happen now
$BUSE lmao wtf was that