First Busey Corporation (BUSE)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 1.61290322581 | 21.7 | 22.61 | 21.66 | 397691 | 22.19169278 | CS |
| 4 | -3.06 | -12.1863799283 | 25.11 | 25.11 | 21.205 | 576940 | 22.9150975 | CS |
| 12 | -1.99 | -8.27787021631 | 24.04 | 25.47 | 21.205 | 412490 | 23.31682444 | CS |
| 26 | -4.89 | -18.1514476615 | 26.94 | 28.3 | 21.205 | 330576 | 24.37156604 | CS |
| 52 | -1.3 | -5.56745182013 | 23.35 | 28.97 | 21.205 | 282328 | 24.6707971 | CS |
| 156 | -4.75 | -17.723880597 | 26.8 | 28.97 | 16.26 | 201900 | 23.4927671 | CS |
| 260 | 7.82 | 54.9543218552 | 14.23 | 29.73 | 13.1 | 188443 | 23.09398992 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 22.05 | 0.04 | 0.18 | 21.91 | 22.1927 | 21.72 | 905068 |
| 1742510100 | 22.01 | -0.18 | -0.81 | 21.92 | 22.47 | 21.92 | 352646 |
| 1742423700 | 22.19 | 0.04 | 0.18 | 22.12 | 22.44 | 21.96 | 371022 |
| 1742337300 | 22.15 | -0.3 | -1.34 | 22.38 | 22.44 | 22.08 | 429699 |
| 1742250900 | 22.45 | 0.37 | 1.68 | 22.08 | 22.61 | 22 | 478579 |
| 1741991700 | 22.08 | 0.54 | 2.51 | 21.7 | 22.105 | 21.66 | 360599 |
| 1741905300 | 21.54 | -0.23 | -1.06 | 21.94 | 22 | 21.53 | 480375 |
| 1741818900 | 21.77 | 0.51 | 2.40 | 21.5 | 21.95 | 21.36 | 499907 |
| 1741732500 | 21.26 | -0.31 | -1.44 | 21.72 | 21.805 | 21.205 | 541395 |
| 1741646100 | 21.57 | -0.98 | -4.35 | 22.375 | 22.375 | 21.56 | 523166 |
| 1741390500 | 22.55 | -0.04 | -0.18 | 22.57 | 22.89 | 22.27 | 443429 |
| 1741304100 | 22.59 | 0.13 | 0.58 | 22.35 | 22.75 | 22.14 | 582354 |
| 1741217700 | 22.46 | -0.39 | -1.71 | 22.86 | 23.17 | 22.235 | 941000 |
| 1741131300 | 22.85 | -1.19 | -4.95 | 23.81 | 23.96 | 22.84 | 834690 |
| 1741044900 | 24.04 | 0.03 | 0.12 | 23.99 | 24.32 | 23.775 | 539385 |
| 1740785700 | 24.01 | 0.02 | 0.08 | 24.13 | 24.22 | 23.55 | 1673777 |
| 1740699300 | 23.99 | 0.4 | 1.70 | 23.5 | 24.09 | 23.43 | 752326 |
| 1740612900 | 23.59 | -0.34 | -1.42 | 23.91 | 24.08 | 23.33 | 410221 |
| 1740526500 | 23.93 | -0.07 | -0.29 | 24.23 | 24.4 | 23.92 | 410517 |
| 1740440100 | 24 | -0.25 | -1.03 | 24.12 | 24.275 | 23.83 | 608327 |
| 1740180900 | 24.25 | -0.66 | -2.65 | 25.11 | 25.11 | 24.24 | 376426 |
| 1740094500 | 24.91 | 0.03 | 0.12 | 24.79 | 25.04 | 24.44 | 344304 |
| 1740008100 | 24.88 | 0.2 | 0.81 | 24.38 | 25.01 | 24.309 | 373471 |
| 1739921700 | 24.68 | 0.15 | 0.61 | 24.5 | 24.785 | 24.37 | 220215 |
| 1739576100 | 24.53 | -0.52 | -2.08 | 25.11 | 25.31 | 24.51 | 197539 |
| 1739489700 | 25.05 | 0.36 | 1.46 | 24.88 | 25.05 | 24.69 | 201810 |
| 1739403300 | 24.69 | -0.61 | -2.41 | 24.76 | 25.105 | 24.685 | 292273 |
| 1739316900 | 25.3 | 0.79 | 3.22 | 24.5 | 25.31 | 24.4201 | 224995 |
| 1739230500 | 24.51 | -0.18 | -0.73 | 25 | 25.085 | 24.45 | 248744 |
| 1738971300 | 24.69 | -0.66 | -2.60 | 25.6 | 25.6 | 24.19 | 520222 |
| 1738884900 | 25.35 | 0.49 | 1.97 | 25 | 25.47 | 24.875 | 337937 |
| 1738798500 | 24.86 | 0.52 | 2.14 | 24.52 | 24.89 | 24.155 | 463541 |
| 1738712100 | 24.34 | 0.59 | 2.48 | 23.6 | 24.3732 | 23.6 | 352436 |
| 1738625700 | 23.75 | -0.53 | -2.18 | 23.57 | 24.2 | 23.38 | 268489 |
| 1738366500 | 24.28 | -0.12 | -0.49 | 24.59 | 24.61 | 24.05 | 346560 |
| 1738280100 | 24.4 | 0.51 | 2.13 | 23.97 | 24.69 | 23.97 | 322606 |
| 1738193700 | 23.89 | 0.44 | 1.88 | 23.27 | 24.4 | 23.21 | 426689 |
| 1738107300 | 23.45 | -0.08 | -0.34 | 23.3 | 23.6 | 23.16 | 595754 |
| 1738020900 | 23.53 | 0.65 | 2.84 | 22.96 | 23.655 | 22.96 | 601925 |
| 1737761700 | 22.88 | 0.13 | 0.57 | 22.7 | 22.99 | 22.52 | 364708 |
| 1737675300 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1737588900 | 22.75 | -0.45 | -1.94 | 23.03 | 23.17 | 22.66 | 267884 |
| 1737502500 | 23.2 | 0.07 | 0.30 | 23.3 | 23.52 | 23.1899 | 307721 |
| 1737156900 | 23.13 | 0.27 | 1.18 | 23.14 | 23.41 | 22.89 | 462509 |
| 1737070500 | 22.86 | -0.19 | -0.82 | 22.88 | 23.03 | 22.55 | 304326 |
| 1736984100 | 23.05 | 0.51 | 2.26 | 23.25 | 23.45 | 22.71 | 372412 |
| 1736897700 | 22.54 | 0.58 | 2.64 | 22.16 | 22.59 | 22.11 | 208565 |
| 1736811300 | 21.96 | 0.04 | 0.18 | 21.63 | 22.09 | 21.59 | 418382 |
| 1736552100 | 21.92 | -0.7 | -3.09 | 22.16 | 22.305 | 21.75 | 354551 |
| 1736379300 | 22.62 | -0.15 | -0.66 | 22.65 | 22.86 | 22.44 | 365614 |
| 1736292900 | 22.77 | -0.49 | -2.11 | 23.35 | 23.55 | 22.66 | 302742 |
| 1736206500 | 23.26 | -0.04 | -0.17 | 23.28 | 24.945 | 23.1948 | 230300 |
| 1735947300 | 23.3 | 0.23 | 1.00 | 23.21 | 23.32 | 22.88 | 198166 |
| 1735860900 | 23.07 | -0.5 | -2.12 | 23.74 | 23.86 | 22.93 | 193247 |
| 1735688100 | 23.57 | 0 | 0.00 | 23.75 | 23.88 | 23.51 | 178100 |
| 1735601700 | 23.57 | -0.15 | -0.63 | 23.64 | 23.9 | 23.425 | 158437 |
| 1735342500 | 23.72 | -0.53 | -2.19 | 24.03 | 24.3 | 23.56 | 178088 |
| 1735256100 | 24.25 | 0.01 | 0.04 | 24.05 | 24.305 | 24.01 | 123280 |
| 1735077840 | 24.24 | -0.06 | -0.25 | 24.38 | 24.45 | 24.04 | 90430 |
| 1734996900 | 24.3 | 0.16 | 0.66 | 24.15 | 24.33 | 23.885 | 238786 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
