BUSE Quote, Trading Chart, First Busey Corporation

home / stock / buse / buse quote

Stock Information
Company Name: First Busey Corporation
Stock Symbol: BUSE
Market: NASDAQ
Website: busey.com
Menu
BUSE BUSE Quote BUSE Short BUSE News BUSE Articles BUSE Message Board
Get BUSE Alerts

News, Short Squeeze, Breakout and More Instantly...
BUSE Quote
Last:$26.99
Change Percent:-0.37%
Open:$27.02
Previous Close:$26.99
High:$27.36
Low:$26.82
Volume:209,450
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BUSE Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$27.02
Close:$26.99
High:$27.36
Low:$26.82
Volume:209,450
Date:2024-07-18
Open:$27.2372
Close:$26.92
High:$27.7526
Low:$26.7812
Volume:279,699
Date:2024-07-17
Open:$26.93
Close:$27.8
High:$28.16
Low:$26.92
Volume:425,799
Date:2024-07-16
Open:$26.55
Close:$27.31
High:$27.45
Low:$26.245
Volume:293,175
Date:2024-07-15
Open:$25.71
Close:$26.21
High:$26.49
Low:$25.71
Volume:273,827
Date:2024-07-12
Open:$25.62
Close:$25.46
High:$25.82
Low:$25.01
Volume:235,379
Date:2024-07-11
Open:$24.66
Close:$25.37
High:$25.49
Low:$24.58
Volume:294,082
Date:2024-07-10
Open:$23.84
Close:$24.31
High:$24.32
Low:$23.77
Volume:115,281
Date:2024-07-09
Open:$23.49
Close:$23.88
High:$23.88
Low:$23.3
Volume:136,549
Date:2024-07-08
Open:$23.74
Close:$23.59
High:$23.85
Low:$23.54
Volume:133,590
Date:2024-07-05
Open:$23.55
Close:$23.54
High:$23.77
Low:$23.4812
Volume:142,633
Date:2024-07-04
Open:$24.16
Close:$23.71
High:$24.19
Low:$23.71
Volume:61,329
Date:2024-07-03
Open:$24.16
Close:$23.71
High:$24.19
Low:$23.71
Volume:61,329
Date:2024-07-02
Open:$23.79
Close:$24.17
High:$24.19
Low:$23.79
Volume:104,860
Date:2024-07-01
Open:$24.06
Close:$23.79
High:$24.25
Low:$23.76
Volume:233,482
Date:2024-06-28
Open:$23.56
Close:$24.21
High:$24.28
Low:$23.49
Volume:935,793
Date:2024-06-27
Open:$22.98
Close:$23.37
High:$23.37
Low:$22.88
Volume:117,343
Date:2024-06-26
Open:$22.41
Close:$22.87
High:$23.07
Low:$22.28
Volume:177,919
Date:2024-06-25
Open:$22.57
Close:$22.59
High:$22.675
Low:$22.45
Volume:170,174
Date:2024-06-24
Open:$22.44
Close:$22.59
High:$22.9
Low:$22.23
Volume:143,071