BUSE - FIRST BUSEY CORP /NV/
24.21
-0.080 -0.330%
Share volume: 1,774
Last Updated: Wed 05 Feb 2025 04:30:01 PM CET
Monetary Authorities-Central Bank:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$24.29
-0.08
-0.33%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $23.60 | $23.60 | $24.37 | $24.37 | $23.60 | $23.60 | $24.34 | $24.34 | 352,411 | $352,411.00 |
| 02/03/2025 | $23.57 | $23.57 | $24.20 | $24.20 | $23.38 | $23.38 | $23.75 | $23.75 | 268,489 | $268,489.00 |
| 01/31/2025 | $24.41 | $24.41 | $24.61 | $24.61 | $24.05 | $24.05 | $24.28 | $24.28 | 350,411 | $350,411.00 |
| 01/30/2025 | $23.97 | $23.97 | $24.69 | $24.69 | $23.97 | $23.97 | $24.40 | $24.40 | 332,948 | $332,948.00 |
| 01/29/2025 | $23.27 | $23.27 | $24.40 | $24.40 | $23.21 | $23.21 | $23.89 | $23.89 | 426,689 | $426,689.00 |
| 01/28/2025 | $23.30 | $23.30 | $23.60 | $23.60 | $23.16 | $23.16 | $23.45 | $23.45 | 593,594 | $593,594.00 |
| 01/27/2025 | $22.96 | $22.96 | $23.66 | $23.66 | $22.90 | $22.90 | $23.53 | $23.53 | 607,321 | $607,321.00 |
| 01/24/2025 | $22.70 | $22.70 | $22.99 | $22.99 | $22.52 | $22.52 | $22.88 | $22.88 | 365,338 | $365,338.00 |
| 01/23/2025 | $22.77 | $22.52 | $23.23 | $22.97 | $22.77 | $22.52 | $23.10 | $22.85 | 427,979 | $427,979.00 |
| 01/22/2025 | $23.03 | $22.78 | $23.17 | $22.92 | $22.66 | $22.41 | $22.75 | $22.50 | 268,621 | $268,621.00 |