First Busey Corporation (BUSE) NASDAQ

24.86

+0.175(+0.71%)

Updated at September 08 03:05PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202524.8924.6824.6825.1824.5373,600
September 04, 202524.5624.7724.7724.7724.41319,250
September 03, 202524.4224.4224.4224.7824.31463,200
September 02, 202524.4224.5824.5824.6124.12541,337
August 29, 202524.6924.724.724.9824.58505,171
August 28, 202524.6524.6924.6924.8324.5456,431
August 27, 202524.3624.6524.6524.8324.36504,532
August 26, 202523.8424.4424.4424.4823.79564,631
August 25, 202524.0723.9123.9124.1823.9265,710
August 22, 202523.3324.1724.1724.2223.22812,021
August 21, 202523.0823.1923.1923.423.01397,805
August 20, 202523.3223.2323.2323.4123.11327,800
August 19, 202523.2223.1923.1923.5422.93290,963
August 18, 202523.1923.1923.1923.323.02262,594
August 15, 202523.5523.2423.2423.5523.19493,900
August 14, 202523.3323.4423.4423.5723.3405,700
August 13, 202523.4123.6623.6623.7123.25576,318
August 12, 202522.5823.2523.2523.2722.55673,000
August 11, 202522.3622.3622.3622.522.24467,006
August 08, 202522.2222.322.322.522.03450,700
August 07, 202522.422.0822.0822.421.96538,300
August 06, 202522.4222.2522.2522.4422.17510,346
August 05, 202522.3422.4122.4122.4722.11404,800
August 04, 202522.222.3122.3122.3322.06306,800
August 01, 202522.0122.1322.1322.221.63702,635
July 31, 202522.4622.3222.3222.5822.26361,000
July 30, 202522.9822.6222.6223.1322.47416,100
July 29, 202523.1922.7822.7823.1922.75461,200
July 28, 202523.2223.0323.0323.2622.97376,300
July 25, 202523.2723.2223.2223.4623.04648,725
July 24, 202523.7323.3323.3323.7323.14780,425
July 23, 202524.2423.6823.6824.4923.38802,846
July 22, 202524.1424.1624.1624.5523.99826,003
July 21, 202524.0524.1424.1424.6324.05436,021
July 18, 202524.3324.3724.3724.4523.94688,305
July 17, 202524.124.4124.1624.5724.1536,300
July 16, 202523.924.1123.8624.223.48580,700
July 15, 202524.3923.6823.4424.4323.65622,800
July 14, 202523.924.4224.1724.4623.88426,838
July 11, 202524.0623.9623.7124.1423.92321,810
July 10, 202524.0724.2624.0124.3824.03314,500
July 09, 202524.3624.2524.2524.4624.09375,900
July 08, 202524.0924.324.324.6423.96772,130
July 07, 202524.25242424.4423.79600,900
July 03, 202524.1824.3824.3824.4524.09364,133
July 02, 202523.9824.0424.0424.0623.71525,140
July 01, 202522.9823.8923.8924.0622.871.28M
June 30, 202523.2622.8922.8923.3822.87802,900
June 27, 202523.4423.2223.2223.6223.211.25M
June 26, 202522.9223.4223.4223.4922.88383,040
June 25, 202523.2122.9522.9523.2622.92469,212
June 24, 202523.123.2123.2123.5223.09609,637
June 23, 202522.322.9622.962322.3466,000
June 20, 202522.5822.3622.3622.7822.341.1M
June 18, 202522.2522.4822.4822.6622.15533,400
June 17, 202522.1622.2422.2422.4522.16468,624
June 16, 202522.6922.3722.3722.6922.31673,600
June 13, 202522.5522.322.322.6822.2602,000
June 12, 202522.5422.7922.7922.8722.3880,706
June 11, 202523.1322.7322.7323.2122.55554,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved