First Busey Corporation (BUSE)
NASDAQ: BUSE · Real-Time Price · USD
24.96
+0.18 (0.73%)
Oct 30, 2024, 4:00 PM EDT - Market closed
First Busey Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 24.65 | 25.40 | 24.53 | 24.96 | 24.96 | 0.73% | 263,601 |
Oct 29, 2024 | 25.16 | 25.25 | 24.74 | 24.78 | 24.78 | -2.06% | 216,525 |
Oct 28, 2024 | 24.37 | 25.38 | 24.33 | 25.30 | 25.30 | 4.63% | 261,365 |
Oct 25, 2024 | 24.73 | 24.76 | 24.10 | 24.18 | 24.18 | -1.51% | 345,702 |
Oct 24, 2024 | 24.56 | 24.73 | 24.22 | 24.55 | 24.55 | -0.57% | 372,660 |
Oct 23, 2024 | 24.74 | 25.44 | 24.36 | 24.69 | 24.69 | -0.56% | 382,366 |
Oct 22, 2024 | 24.80 | 24.93 | 24.61 | 24.83 | 24.83 | 0.20% | 313,257 |
Oct 21, 2024 | 25.98 | 26.35 | 24.51 | 24.78 | 24.78 | -4.69% | 435,132 |
Oct 18, 2024 | 26.05 | 26.13 | 25.75 | 26.00 | 26.00 | -0.95% | 538,213 |
Oct 17, 2024 | 26.00 | 26.34 | 25.92 | 26.25 | 26.01 | 0.85% | 253,249 |
Oct 16, 2024 | 25.46 | 26.08 | 25.20 | 26.03 | 25.79 | 3.46% | 404,021 |
Oct 15, 2024 | 25.05 | 25.85 | 24.90 | 25.16 | 24.93 | 1.04% | 424,983 |
Oct 14, 2024 | 24.85 | 25.10 | 24.27 | 24.90 | 24.67 | -1.46% | 404,201 |
Oct 11, 2024 | 24.66 | 25.46 | 24.66 | 25.27 | 25.04 | 2.81% | 316,369 |
Oct 10, 2024 | 24.40 | 24.66 | 24.24 | 24.58 | 24.36 | -0.28% | 223,851 |
Oct 9, 2024 | 24.63 | 24.98 | 24.50 | 24.65 | 24.43 | -0.20% | 227,407 |
Oct 8, 2024 | 24.88 | 24.93 | 24.65 | 24.70 | 24.47 | -0.24% | 367,156 |
Oct 7, 2024 | 24.96 | 24.99 | 24.68 | 24.76 | 24.53 | -1.35% | 187,269 |
Oct 4, 2024 | 24.99 | 25.23 | 24.89 | 25.10 | 24.87 | 1.78% | 249,177 |
Oct 3, 2024 | 24.56 | 24.78 | 24.40 | 24.66 | 24.43 | -0.36% | 215,821 |
Oct 2, 2024 | 25.08 | 25.37 | 24.68 | 24.75 | 24.52 | -1.63% | 241,743 |
Oct 1, 2024 | 25.96 | 25.96 | 25.11 | 25.16 | 24.93 | -3.31% | 174,048 |
Sep 30, 2024 | 25.64 | 26.19 | 25.50 | 26.02 | 25.78 | 1.56% | 253,382 |
Sep 27, 2024 | 26.05 | 26.14 | 25.55 | 25.62 | 25.39 | -0.50% | 226,732 |
Sep 26, 2024 | 26.15 | 26.15 | 25.71 | 25.75 | 25.51 | -0.08% | 194,511 |
Sep 25, 2024 | 26.27 | 26.27 | 25.75 | 25.77 | 25.53 | -1.72% | 159,212 |
Sep 24, 2024 | 26.65 | 26.65 | 26.17 | 26.22 | 25.98 | -1.50% | 136,826 |
Sep 23, 2024 | 26.94 | 27.04 | 26.48 | 26.62 | 26.38 | -1.11% | 219,078 |
Sep 20, 2024 | 27.35 | 27.42 | 26.84 | 26.92 | 26.67 | -1.97% | 543,826 |
Sep 19, 2024 | 27.29 | 27.53 | 26.74 | 27.46 | 27.21 | 2.65% | 285,087 |
Sep 18, 2024 | 26.59 | 27.71 | 26.39 | 26.75 | 26.51 | 0.60% | 250,578 |
Sep 17, 2024 | 26.91 | 27.28 | 26.57 | 26.59 | 26.35 | - | 213,135 |
Sep 16, 2024 | 26.41 | 26.77 | 26.16 | 26.59 | 26.35 | 0.99% | 180,199 |
Sep 13, 2024 | 26.13 | 26.35 | 26.05 | 26.33 | 26.09 | 2.13% | 194,136 |
Sep 12, 2024 | 25.96 | 25.96 | 25.58 | 25.78 | 25.54 | 0.08% | 192,279 |
Sep 11, 2024 | 25.85 | 25.85 | 25.26 | 25.76 | 25.52 | -1.53% | 232,104 |
Sep 10, 2024 | 25.84 | 26.34 | 25.63 | 26.16 | 25.92 | 1.59% | 307,475 |
Sep 9, 2024 | 26.02 | 26.18 | 25.67 | 25.75 | 25.51 | -0.96% | 344,770 |
Sep 6, 2024 | 26.58 | 26.70 | 25.85 | 26.00 | 25.76 | -1.74% | 630,997 |
Sep 5, 2024 | 27.06 | 27.06 | 26.31 | 26.46 | 26.22 | -1.16% | 606,362 |
Sep 4, 2024 | 27.38 | 27.52 | 26.73 | 26.77 | 26.53 | -2.62% | 519,160 |
Sep 3, 2024 | 26.78 | 27.54 | 26.70 | 27.49 | 27.24 | 1.63% | 658,550 |
Aug 30, 2024 | 27.08 | 27.11 | 26.64 | 27.05 | 26.80 | 0.56% | 664,984 |
Aug 29, 2024 | 27.36 | 27.36 | 26.68 | 26.90 | 26.65 | -0.63% | 755,484 |
Aug 28, 2024 | 26.55 | 27.38 | 26.55 | 27.07 | 26.82 | 1.61% | 1,416,879 |
Aug 27, 2024 | 26.97 | 27.27 | 26.54 | 26.64 | 26.40 | -2.74% | 1,207,886 |
Aug 26, 2024 | 27.85 | 27.85 | 27.31 | 27.39 | 27.14 | -0.18% | 136,830 |
Aug 23, 2024 | 26.21 | 27.82 | 26.16 | 27.44 | 27.19 | 5.74% | 222,492 |
Aug 22, 2024 | 25.81 | 26.06 | 25.81 | 25.95 | 25.71 | 0.35% | 75,370 |
Aug 21, 2024 | 26.09 | 26.09 | 25.61 | 25.86 | 25.62 | 0.04% | 89,888 |
Aug 20, 2024 | 26.16 | 26.16 | 25.80 | 25.85 | 25.61 | -1.37% | 111,797 |
Aug 19, 2024 | 25.88 | 26.24 | 25.65 | 26.21 | 25.97 | 1.67% | 130,644 |
Aug 16, 2024 | 25.15 | 25.88 | 25.15 | 25.78 | 25.54 | 2.38% | 146,103 |
Aug 15, 2024 | 25.25 | 25.50 | 25.08 | 25.18 | 24.95 | 2.11% | 145,802 |
Aug 14, 2024 | 24.97 | 24.98 | 24.45 | 24.66 | 24.43 | -0.84% | 131,842 |
Aug 13, 2024 | 24.68 | 24.90 | 24.27 | 24.87 | 24.64 | 1.68% | 156,484 |
Aug 12, 2024 | 24.74 | 25.01 | 24.15 | 24.46 | 24.24 | -0.53% | 151,713 |
Aug 9, 2024 | 24.83 | 24.91 | 24.36 | 24.59 | 24.37 | -1.32% | 135,096 |
Aug 8, 2024 | 24.95 | 25.00 | 24.61 | 24.92 | 24.69 | 1.42% | 92,842 |
Aug 7, 2024 | 25.02 | 25.21 | 24.51 | 24.57 | 24.35 | -0.69% | 109,936 |
Aug 6, 2024 | 24.53 | 24.91 | 24.36 | 24.74 | 24.51 | 0.65% | 198,294 |
Aug 5, 2024 | 24.17 | 24.98 | 23.98 | 24.58 | 24.36 | -3.95% | 334,272 |
Aug 2, 2024 | 25.16 | 25.79 | 24.92 | 25.59 | 25.36 | -2.44% | 332,262 |
Aug 1, 2024 | 27.44 | 27.44 | 26.07 | 26.23 | 25.99 | -4.41% | 331,261 |
Jul 31, 2024 | 27.91 | 28.26 | 27.36 | 27.44 | 27.19 | -1.29% | 246,951 |
Jul 30, 2024 | 27.66 | 27.87 | 27.37 | 27.80 | 27.55 | 0.98% | 178,651 |
Jul 29, 2024 | 28.41 | 28.41 | 27.44 | 27.53 | 27.28 | -3.10% | 202,680 |
Jul 26, 2024 | 28.62 | 28.88 | 28.10 | 28.41 | 28.15 | 0.39% | 494,617 |
Jul 25, 2024 | 27.54 | 28.97 | 27.36 | 28.30 | 28.04 | 3.44% | 497,361 |
Jul 24, 2024 | 27.79 | 28.77 | 27.26 | 27.36 | 27.11 | -3.18% | 381,704 |
Jul 23, 2024 | 27.22 | 28.51 | 27.10 | 28.26 | 28.00 | 3.29% | 345,403 |
Jul 22, 2024 | 26.75 | 27.57 | 26.54 | 27.36 | 27.11 | 1.37% | 227,705 |
Jul 19, 2024 | 27.02 | 27.36 | 26.82 | 26.99 | 26.74 | -0.63% | 209,450 |
Jul 18, 2024 | 27.48 | 28.00 | 27.02 | 27.16 | 26.67 | -2.30% | 279,699 |
Jul 17, 2024 | 26.93 | 28.16 | 26.92 | 27.80 | 27.30 | 1.79% | 425,799 |
Jul 16, 2024 | 26.55 | 27.45 | 26.25 | 27.31 | 26.82 | 4.20% | 293,175 |
Jul 15, 2024 | 25.71 | 26.49 | 25.71 | 26.21 | 25.74 | 2.95% | 273,827 |
Jul 12, 2024 | 25.62 | 25.82 | 25.01 | 25.46 | 25.01 | 0.35% | 235,379 |
Jul 11, 2024 | 24.66 | 25.49 | 24.58 | 25.37 | 24.92 | 4.36% | 294,082 |
Jul 10, 2024 | 23.84 | 24.32 | 23.77 | 24.31 | 23.88 | 1.80% | 115,281 |
Jul 9, 2024 | 23.49 | 23.88 | 23.30 | 23.88 | 23.45 | 1.23% | 136,549 |
Jul 8, 2024 | 23.74 | 23.85 | 23.54 | 23.59 | 23.17 | 0.21% | 133,590 |
Jul 5, 2024 | 23.55 | 23.77 | 23.48 | 23.54 | 23.12 | -0.72% | 142,633 |
Jul 3, 2024 | 24.16 | 24.19 | 23.71 | 23.71 | 23.29 | -1.90% | 61,329 |
Jul 2, 2024 | 23.79 | 24.19 | 23.79 | 24.17 | 23.74 | 1.60% | 104,860 |
Jul 1, 2024 | 24.06 | 24.25 | 23.76 | 23.79 | 23.37 | -1.73% | 233,482 |
Jun 28, 2024 | 23.56 | 24.28 | 23.49 | 24.21 | 23.78 | 3.59% | 935,793 |
Jun 27, 2024 | 22.98 | 23.37 | 22.88 | 23.37 | 22.95 | 2.19% | 117,343 |
Jun 26, 2024 | 22.41 | 23.07 | 22.28 | 22.87 | 22.46 | 1.24% | 177,919 |
Jun 25, 2024 | 22.57 | 22.68 | 22.45 | 22.59 | 22.19 | - | 170,174 |
Jun 24, 2024 | 22.44 | 22.90 | 22.23 | 22.59 | 22.19 | 0.49% | 143,071 |
Jun 21, 2024 | 22.45 | 22.54 | 22.17 | 22.48 | 22.08 | 0.36% | 386,241 |
Jun 20, 2024 | 22.32 | 22.55 | 22.13 | 22.40 | 22.00 | -0.31% | 122,141 |
Jun 18, 2024 | 22.34 | 22.67 | 22.34 | 22.47 | 22.07 | - | 143,705 |
Jun 17, 2024 | 21.99 | 22.48 | 21.88 | 22.47 | 22.07 | 1.72% | 112,040 |
Jun 14, 2024 | 22.03 | 22.35 | 21.77 | 22.09 | 21.70 | -1.03% | 276,546 |
Jun 13, 2024 | 22.51 | 22.51 | 22.11 | 22.32 | 21.92 | -0.80% | 113,914 |
Jun 12, 2024 | 23.00 | 23.31 | 22.35 | 22.50 | 22.10 | 0.63% | 253,288 |
Jun 11, 2024 | 21.91 | 22.41 | 21.78 | 22.36 | 21.96 | 0.81% | 279,267 |
Jun 10, 2024 | 22.29 | 22.40 | 22.09 | 22.18 | 21.78 | -1.38% | 174,984 |