First Busey Corp (BUSE) Historical Stock Data
26.47 ↑0.14 (0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BUSE is up 0.05% a day on average. There have been 15 days where First Busey Corp closed green and 15 days where BUSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 27.08 | 26.40 | ↓$0.68 (-2.51%) | 26.23 | 27.19 | 566.06K |
| 2024-11-06 | 26.62 | 27.29 | ↑$0.67 (2.52%) | 26.52 | 27.42 | 0.98M |
| 2024-11-05 | 24.01 | 24.45 | ↑$0.44 (1.83%) | 23.89 | 24.46 | 228.33K |
| 2024-11-04 | 24.09 | 23.98 | ↓$0.11 (-0.46%) | 23.75 | 24.15 | 180.84K |
| 2024-11-01 | 24.43 | 24.26 | ↓$0.17 (-0.70%) | 24.11 | 24.56 | 227.45K |
| 2024-10-31 | 24.95 | 24.31 | ↓$0.64 (-2.57%) | 24.29 | 24.95 | 208.54K |
| 2024-10-30 | 24.65 | 24.96 | ↑$0.31 (1.26%) | 24.53 | 25.40 | 263.60K |
| 2024-10-29 | 25.16 | 24.78 | ↓$0.38 (-1.51%) | 24.74 | 25.25 | 216.53K |
| 2024-10-28 | 24.37 | 25.30 | ↑$0.93 (3.82%) | 24.33 | 25.38 | 261.37K |
| 2024-10-25 | 24.73 | 24.18 | ↓$0.55 (-2.22%) | 24.10 | 24.76 | 345.70K |
| 2024-10-24 | 24.56 | 24.55 | ↓$0.01 (-0.04%) | 24.22 | 24.73 | 372.66K |
| 2024-10-23 | 24.74 | 24.69 | ↓$0.05 (-0.20%) | 24.36 | 25.44 | 382.37K |
| 2024-10-22 | 24.80 | 24.83 | ↑$0.03 (0.12%) | 24.61 | 24.93 | 313.26K |
| 2024-10-21 | 25.98 | 24.78 | ↓$1.20 (-4.62%) | 24.51 | 26.35 | 435.13K |
| 2024-10-18 | 26.05 | 26.00 | ↓$0.05 (-0.19%) | 25.75 | 26.13 | 538.21K |
| 2024-10-17 | 26.00 | 26.25 | ↑$0.25 (0.96%) | 25.92 | 26.34 | 253.25K |
| 2024-10-16 | 25.46 | 26.03 | ↑$0.57 (2.24%) | 25.20 | 26.08 | 404.02K |
| 2024-10-15 | 25.05 | 25.16 | ↑$0.11 (0.44%) | 24.90 | 25.85 | 424.98K |
| 2024-10-14 | 24.85 | 24.90 | ↑$0.05 (0.20%) | 24.27 | 25.10 | 404.20K |
| 2024-10-11 | 24.66 | 25.27 | ↑$0.61 (2.47%) | 24.66 | 25.46 | 316.37K |
| 2024-10-10 | 24.40 | 24.58 | ↑$0.18 (0.74%) | 24.24 | 24.66 | 223.85K |
Create an account or log in to view more rows.
$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
$BUSE fuck all u greedy bulls
$BUSE a comeback is always more fun than an all out win!!!!