First Busey Corp (BUSE) Historical Stock Data
21.86 ↓0.04 (-0.18%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BUSE is down -0.27% a day on average. There have been 13 days where First Busey Corp closed green and 17 days where BUSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 21.68 | 21.86 | ↑$0.18 (0.83%) | 21.68 | 21.96 | 145.01K |
| 2024-04-17 | 22.05 | 21.90 | ↓$0.15 (-0.68%) | 21.87 | 22.16 | 117.27K |
| 2024-04-16 | 22.00 | 21.80 | ↓$0.20 (-0.91%) | 21.80 | 22.08 | 130.45K |
| 2024-04-15 | 22.37 | 22.16 | ↓$0.21 (-0.94%) | 21.98 | 22.69 | 129.84K |
| 2024-04-12 | 22.08 | 22.20 | ↑$0.12 (0.54%) | 21.85 | 22.25 | 108.21K |
| 2024-04-11 | 22.54 | 22.23 | ↓$0.31 (-1.38%) | 22.05 | 22.95 | 167.73K |
| 2024-04-10 | 22.99 | 22.36 | ↓$0.63 (-2.74%) | 22.17 | 23.34 | 265.41K |
| 2024-04-09 | 23.61 | 23.57 | ↓$0.04 (-0.17%) | 23.25 | 23.71 | 279.71K |
| 2024-04-08 | 23.28 | 23.52 | ↑$0.24 (1.03%) | 23.06 | 23.56 | 275.37K |
| 2024-04-05 | 23.03 | 23.10 | ↑$0.07 (0.30%) | 22.98 | 23.26 | 202.07K |
| 2024-04-04 | 23.22 | 23.07 | ↓$0.15 (-0.65%) | 23.05 | 23.51 | 135.51K |
| 2024-04-03 | 22.95 | 23.03 | ↑$0.08 (0.35%) | 22.87 | 23.13 | 133.36K |
| 2024-04-02 | 23.23 | 23.08 | ↓$0.15 (-0.65%) | 22.91 | 23.36 | 189.92K |
| 2024-04-01 | 24.20 | 23.48 | ↓$0.72 (-2.98%) | 23.26 | 24.20 | 109.52K |
| 2024-03-28 | 23.82 | 24.05 | ↑$0.23 (0.97%) | 23.66 | 24.15 | 311.48K |
| 2024-03-27 | 23.10 | 23.87 | ↑$0.77 (3.33%) | 23.04 | 23.87 | 134.74K |
| 2024-03-26 | 23.30 | 22.91 | ↓$0.39 (-1.67%) | 22.90 | 23.36 | 99.97K |
| 2024-03-25 | 23.19 | 23.19 | ↑$0.00 (0.00%) | 23.09 | 23.46 | 78.58K |
| 2024-03-22 | 23.62 | 23.07 | ↓$0.55 (-2.33%) | 23.05 | 23.62 | 148.15K |
| 2024-03-21 | 23.35 | 23.51 | ↑$0.16 (0.69%) | 23.16 | 23.70 | 166.87K |
| 2024-03-20 | 22.45 | 23.35 | ↑$0.90 (4.01%) | 22.21 | 23.60 | 131.58K |
| 2024-03-19 | 22.35 | 22.56 | ↑$0.21 (0.94%) | 22.35 | 22.78 | 111.45K |
| 2024-03-18 | 22.70 | 22.34 | ↓$0.36 (-1.59%) | 22.32 | 22.80 | 127.04K |
| 2024-03-15 | 22.51 | 22.81 | ↑$0.30 (1.33%) | 22.50 | 23.11 | 404.97K |
| 2024-03-14 | 23.18 | 22.58 | ↓$0.60 (-2.59%) | 22.49 | 23.18 | 115.71K |
| 2024-03-13 | 23.36 | 23.31 | ↓$0.05 (-0.21%) | 23.25 | 23.70 | 98.46K |
| 2024-03-12 | 23.65 | 23.44 | ↓$0.21 (-0.89%) | 23.29 | 23.72 | 97.48K |
| 2024-03-11 | 23.53 | 23.72 | ↑$0.19 (0.81%) | 23.53 | 23.78 | 79.44K |
| 2024-03-08 | 24.21 | 23.69 | ↓$0.52 (-2.15%) | 23.63 | 24.40 | 170.44K |
| 2024-03-07 | 24.12 | 23.92 | ↓$0.20 (-0.83%) | 23.84 | 24.37 | 120.39K |
Create an account or log in to view more rows.
$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
$BUSE the end is near
$BUSE ready to explode
$BUSE Buying more