First Busey Corp (BUSE) Historical Stock Data
27.46 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BUSE is down -0.15% a day on average. There have been 11 days where First Busey Corp closed green and 19 days where BUSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-19 | 27.29 | 27.46 | ↑$0.17 (0.62%) | 26.74 | 27.53 | 285.09K |
| 2024-09-18 | 26.59 | 26.75 | ↑$0.16 (0.60%) | 26.39 | 27.71 | 250.58K |
| 2024-09-17 | 26.91 | 26.59 | ↓$0.32 (-1.19%) | 26.57 | 27.28 | 213.14K |
| 2024-09-16 | 26.41 | 26.59 | ↑$0.18 (0.68%) | 26.16 | 26.77 | 180.20K |
| 2024-09-13 | 26.13 | 26.33 | ↑$0.20 (0.77%) | 26.05 | 26.35 | 194.14K |
| 2024-09-12 | 25.96 | 25.78 | ↓$0.18 (-0.69%) | 25.58 | 25.96 | 192.28K |
| 2024-09-11 | 25.85 | 25.76 | ↓$0.09 (-0.35%) | 25.26 | 25.85 | 232.10K |
| 2024-09-10 | 25.84 | 26.16 | ↑$0.32 (1.24%) | 25.63 | 26.34 | 307.48K |
| 2024-09-09 | 26.02 | 25.75 | ↓$0.27 (-1.04%) | 25.67 | 26.18 | 344.77K |
| 2024-09-06 | 26.58 | 26.00 | ↓$0.58 (-2.18%) | 25.85 | 26.70 | 631K |
| 2024-09-05 | 27.06 | 26.46 | ↓$0.60 (-2.22%) | 26.31 | 27.06 | 606.36K |
| 2024-09-04 | 27.38 | 26.77 | ↓$0.61 (-2.23%) | 26.73 | 27.52 | 554.79K |
| 2024-09-03 | 26.78 | 27.49 | ↑$0.71 (2.65%) | 26.70 | 27.54 | 658.55K |
| 2024-08-30 | 27.08 | 27.05 | ↓$0.03 (-0.11%) | 26.64 | 27.11 | 664.98K |
| 2024-08-29 | 27.36 | 26.90 | ↓$0.46 (-1.68%) | 26.68 | 27.36 | 755.48K |
| 2024-08-28 | 26.55 | 27.07 | ↑$0.52 (1.96%) | 26.55 | 27.38 | 1.42M |
| 2024-08-27 | 26.97 | 26.64 | ↓$0.33 (-1.22%) | 26.54 | 27.27 | 1.21M |
| 2024-08-26 | 27.85 | 27.39 | ↓$0.46 (-1.65%) | 27.31 | 27.85 | 136.83K |
| 2024-08-23 | 26.21 | 27.44 | ↑$1.23 (4.69%) | 26.16 | 27.82 | 222.49K |
| 2024-08-21 | 26.09 | 25.86 | ↓$0.23 (-0.88%) | 25.61 | 26.09 | 89.89K |
| 2024-08-20 | 26.16 | 25.85 | ↓$0.31 (-1.19%) | 25.80 | 26.16 | 111.80K |
| 2024-08-19 | 25.88 | 26.21 | ↑$0.33 (1.28%) | 25.65 | 26.24 | 130.64K |
| 2024-08-16 | 25.15 | 25.78 | ↑$0.63 (2.50%) | 25.15 | 25.88 | 146.10K |
| 2024-08-15 | 25.25 | 25.18 | ↓$0.07 (-0.28%) | 25.08 | 25.50 | 145.80K |
| 2024-08-14 | 24.97 | 24.66 | ↓$0.31 (-1.24%) | 24.45 | 24.98 | 131.84K |
| 2024-08-13 | 24.68 | 24.87 | ↑$0.19 (0.77%) | 24.27 | 24.90 | 156.48K |
| 2024-08-12 | 24.74 | 24.46 | ↓$0.28 (-1.13%) | 24.15 | 25.01 | 151.71K |
| 2024-08-09 | 24.83 | 24.59 | ↓$0.24 (-0.97%) | 24.36 | 24.91 | 135.10K |
| 2024-08-08 | 24.95 | 24.92 | ↓$0.03 (-0.12%) | 24.61 | 25.00 | 92.84K |
| 2024-08-07 | 25.02 | 24.57 | ↓$0.45 (-1.80%) | 24.51 | 25.21 | 109.94K |
Create an account or log in to view more rows.
$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!!!!
$BUSE jeez
$BUSE what calls are you guys jacked to the tits on?
$BUSE Growth/Value
$BUSE when this finally break out we could see huge upside