BUSE - FIRST BUSEY CORP /NV/
IEX Last Trade
23.73
-0.020 -0.084%
Share volume: 2,076
Last Updated: Fri 27 Dec 2024 08:30:00 PM CET
Monetary Authorities-Central Bank:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$23.75
-0.02
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $24.05 | $24.05 | $24.31 | $24.31 | $24.01 | $24.01 | $24.25 | $24.25 | 123,280 | $123,280.00 |
| 12/24/2024 | $24.38 | $24.38 | $24.45 | $24.45 | $24.04 | $24.04 | $24.24 | $24.24 | 90,430 | $90,429.00 |
| 12/23/2024 | $24.15 | $24.15 | $24.33 | $24.33 | $23.89 | $23.89 | $24.30 | $24.30 | 238,786 | $238,786.00 |
| 12/20/2024 | $23.82 | $23.82 | $24.68 | $24.68 | $23.82 | $23.82 | $24.14 | $24.14 | 657,575 | $657,475.00 |
| 12/19/2024 | $24.70 | $24.70 | $25.05 | $25.05 | $24.02 | $24.02 | $24.06 | $24.06 | 242,100 | $242,100.00 |
| 12/18/2024 | $25.96 | $25.96 | $26.05 | $26.05 | $24.06 | $24.06 | $24.28 | $24.28 | 306,494 | $306,494.00 |
| 12/17/2024 | $26.17 | $26.17 | $26.44 | $26.44 | $25.62 | $25.62 | $25.73 | $25.73 | 177,404 | $177,404.00 |
| 12/16/2024 | $26.20 | $26.20 | $26.40 | $26.40 | $26.06 | $26.06 | $26.35 | $26.35 | 140,292 | $140,292.00 |