First Busey Corporation Class A Common Stockのデータ

First Busey Corporation Class A Common Stockの基本情報

名前 First Busey Corporation Class A Common Stock
ティッカー BUSE
United States
上場年 nan
セクター Finance

First Busey Corporation Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.76 22.4 22.69 22.48 107600.0 22.48
2021-02-12 22.49 21.92 22.08 22.4 128400.0 22.4
2021-02-11 22.64 22.03 22.64 22.26 99200.0 22.26
2021-02-10 22.79 22.45 22.72 22.55 103200.0 22.55
2021-02-09 22.58 22.12 22.12 22.58 109600.0 22.58
2021-02-08 22.39 21.97 22.2 22.37 107200.0 22.37
2021-02-05 22.31 21.75 22.11 21.91 138000.0 21.91
2021-02-04 22.25 21.58 21.58 22.03 160800.0 22.03
2021-02-03 21.65 21.06 21.62 21.43 241000.0 21.43
2021-02-02 21.6 21.11 21.25 21.52 295100.0 21.52
2021-02-01 21.3 20.58 20.91 21.12 158300.0 21.12
2021-01-29 21.86 20.67 21.54 20.67 264300.0 20.67
2021-01-28 21.63 20.85 21.36 21.45 377000.0 21.45
2021-01-27 22.68 20.73 22.5 21.17 244400.0 21.17
2021-01-26 23.11 22.47 23.11 22.5 121400.0 22.5
2021-01-25 23.13 22.37 22.74 22.86 239000.0 22.86
2021-01-22 23.3 22.5 22.68 23.25 150600.0 23.25
2021-01-21 23.25 22.69 23.25 22.81 217000.0 22.81
2021-01-20 23.84 23.28 23.57 23.57 138000.0 23.34
2021-01-19 23.88 23.34 23.69 23.58 204000.0 23.35
2021-01-15 23.68 22.99 23.32 23.54 138200.0 23.31
2021-01-14 23.8 22.67 23.56 23.64 144000.0 23.41
2021-01-13 23.44 22.95 23.25 23.21 113700.0 22.98
2021-01-12 23.76 23.14 23.33 23.43 234400.0 23.2
2021-01-11 23.25 22.69 22.69 23.25 117700.0 23.02
2021-01-08 23.54 22.56 23.36 23.01 163000.0 22.79
2021-01-07 23.63 22.87 23.63 23.29 153800.0 23.06
2021-01-06 23.69 21.84 21.97 23.23 269900.0 23.0
2021-01-05 21.72 21.09 21.21 21.5 129500.0 21.29
2021-01-04 21.8 21.05 21.74 21.3 171900.0 21.09
2020-12-31 21.64 21.18 21.33 21.55 103400.0 21.34
2020-12-30 21.48 21.04 21.2 21.36 101300.0 21.15
2020-12-29 21.6 21.02 21.6 21.17 141000.0 20.96
2020-12-28 21.83 21.39 21.54 21.58 133200.0 21.37
2020-12-24 21.47 21.09 21.4 21.42 76800.0 21.21
2020-12-23 21.4 20.88 20.88 21.39 162200.0 21.18
2020-12-22 21.06 20.7 20.9 20.8 163500.0 20.6
2020-12-21 21.61 20.8 21.49 20.91 182700.0 20.71
2020-12-18 21.98 21.36 21.66 21.65 959500.0 21.44
2020-12-17 21.71 21.29 21.67 21.64 128300.0 21.43
2020-12-16 21.86 21.58 21.75 21.65 171500.0 21.44
2020-12-15 21.78 21.18 21.36 21.74 198700.0 21.53
2020-12-14 21.47 20.95 21.32 21.23 321200.0 21.02
2020-12-11 21.43 21.01 21.05 21.19 206400.0 20.98
2020-12-10 21.51 21.06 21.17 21.31 213300.0 21.1
2020-12-09 21.82 21.3 21.58 21.51 144600.0 21.3
2020-12-08 21.5 21.14 21.14 21.33 131100.0 21.12
2020-12-07 21.73 20.96 20.97 21.43 101800.0 21.22
2020-12-04 21.51 20.66 21.43 21.51 107000.0 21.3
2020-12-03 20.93 20.51 20.79 20.75 89000.0 20.55
2020-12-02 20.92 20.5 20.57 20.83 88800.0 20.63
2020-12-01 20.92 20.23 20.23 20.66 176600.0 20.46
2020-11-30 20.78 19.91 20.74 20.01 230600.0 19.81
2020-11-27 21.32 20.7 21.16 21.01 60200.0 20.8
2020-11-25 21.81 21.09 21.61 21.3 113900.0 21.09
2020-11-24 22.16 21.01 21.16 21.94 264700.0 21.73
2020-11-23 21.12 20.67 20.7 20.86 144000.0 20.66
2020-11-20 20.59 20.09 20.23 20.52 100200.0 20.32
2020-11-19 20.71 20.21 20.45 20.62 101000.0 20.42
2020-11-18 21.35 20.59 21.15 20.61 144500.0 20.41
2020-11-17 21.14 20.44 20.65 21.04 207100.0 20.83
2020-11-16 21.34 20.45 20.68 21.12 190900.0 20.91
2020-11-13 20.22 19.72 19.99 20.05 117200.0 19.85
2020-11-12 19.95 19.36 19.91 19.66 123600.0 19.47
2020-11-11 20.96 19.92 20.96 20.33 131500.0 20.13
2020-11-10 21.23 20.28 20.57 20.86 206600.0 20.66
2020-11-09 20.85 18.91 19.16 20.38 226600.0 20.18
2020-11-06 18.1 17.63 18.08 17.7 184500.0 17.53
2020-11-05 18.12 17.22 17.22 17.92 121100.0 17.75
2020-11-04 18.36 17.11 18.36 17.25 120500.0 17.08
2020-11-03 18.93 18.41 18.41 18.86 288200.0 18.68
2020-11-02 18.34 17.89 18.3 17.98 188000.0 17.8
2020-10-30 18.21 17.32 17.62 17.99 235200.0 17.81
2020-10-29 17.79 17.22 17.38 17.69 143200.0 17.52
2020-10-28 18.75 17.36 18.75 17.52 167400.0 17.35
2020-10-27 18.54 17.54 18.54 17.77 99200.0 17.6
2020-10-26 18.53 18.2 18.35 18.5 135600.0 18.32
2020-10-23 18.94 17.99 18.68 18.7 147800.0 18.52
2020-10-22 18.61 17.74 17.96 18.58 199200.0 18.4
2020-10-21 18.2 17.82 17.92 18.1 98800.0 17.71
2020-10-20 18.17 17.76 17.79 17.91 140100.0 17.52
2020-10-19 17.82 17.47 17.65 17.56 113800.0 17.18
2020-10-16 17.6 17.11 17.34 17.49 136700.0 17.11
2020-10-15 17.43 16.62 16.73 17.41 131300.0 17.03
2020-10-14 17.34 16.7 17.12 16.73 105200.0 16.37
2020-10-13 17.5 17.15 17.5 17.19 109000.0 16.82
2020-10-12 17.78 17.19 17.31 17.7 130100.0 17.31
2020-10-09 17.72 17.26 17.72 17.34 119600.0 16.96
2020-10-08 17.6 17.17 17.42 17.5 119600.0 17.12
2020-10-07 17.44 17.06 17.17 17.26 198700.0 16.88
2020-10-06 17.62 16.93 17.1 16.96 124700.0 16.59
2020-10-05 16.97 16.52 16.72 16.91 136400.0 16.54
2020-10-02 16.55 15.95 16.0 16.47 166600.0 16.11
2020-10-01 16.24 15.73 15.89 16.23 158100.0 15.88
2020-09-30 16.27 15.8 16.07 15.89 224800.0 15.54
2020-09-29 16.12 15.6 16.08 16.08 124500.0 15.73
2020-09-28 16.43 15.97 16.05 16.17 179000.0 15.82
2020-09-25 15.73 15.07 15.07 15.69 155200.0 15.35
2020-09-24 15.92 15.29 15.41 15.59 140200.0 15.25
2020-09-23 16.15 15.29 15.75 15.31 190700.0 14.98
2020-09-22 16.44 15.61 16.18 15.74 148700.0 15.4
2020-09-21 16.97 15.97 16.51 16.13 355200.0 15.78
2020-09-18 17.19 16.79 17.19 16.93 512600.0 16.56
2020-09-17 17.12 16.8 16.8 16.97 95100.0 16.6
2020-09-16 17.33 16.76 17.02 17.12 110100.0 16.75
2020-09-15 17.33 16.92 17.3 17.01 101000.0 16.64
2020-09-14 17.35 16.76 16.92 17.23 116300.0 16.85
2020-09-11 17.08 16.73 17.08 16.85 108400.0 16.48
2020-09-10 17.54 17.01 17.48 17.08 101700.0 16.71
2020-09-09 17.94 17.34 17.8 17.43 133300.0 17.05
2020-09-08 18.03 17.46 18.03 17.7 221300.0 17.31
2020-09-04 18.4 17.91 18.28 18.12 144800.0 17.73
2020-09-03 18.44 17.75 17.91 17.84 179000.0 17.45
2020-09-02 17.9 17.58 17.63 17.83 99200.0 17.44
2020-09-01 17.91 17.61 17.62 17.73 89300.0 17.34
2020-08-31 18.11 17.78 17.78 17.82 198400.0 17.43
2020-08-28 18.27 17.81 18.27 18.04 104300.0 17.65
2020-08-27 18.11 17.56 17.63 18.03 92000.0 17.64
2020-08-26 18.18 17.54 17.99 17.63 106000.0 17.25
2020-08-25 18.4 17.81 18.22 18.07 72400.0 17.68
2020-08-24 18.05 17.4 17.5 18.01 86300.0 17.62
2020-08-21 17.64 17.28 17.59 17.4 143200.0 17.02
2020-08-20 17.7 17.17 17.53 17.62 81100.0 17.24
2020-08-19 18.17 17.78 17.79 17.84 63900.0 17.45
2020-08-18 18.45 17.76 18.45 17.82 96600.0 17.43
2020-08-17 18.69 18.19 18.6 18.49 120000.0 18.09
2020-08-14 18.92 18.07 18.09 18.59 218100.0 18.18
2020-08-13 18.59 18.1 18.49 18.24 103600.0 17.84
2020-08-12 19.26 18.42 19.17 18.68 191300.0 18.27
2020-08-11 19.31 18.61 18.89 18.75 181200.0 18.34
2020-08-10 18.88 18.25 18.31 18.51 228900.0 18.11
2020-08-07 18.22 17.26 17.3 18.18 179500.0 17.78
2020-08-06 17.59 17.27 17.5 17.48 87800.0 17.1
2020-08-05 17.59 17.13 17.29 17.5 204400.0 17.12
2020-08-04 17.27 16.87 17.27 17.14 125400.0 16.77
2020-08-03 17.41 16.95 17.21 17.23 144900.0 16.85
2020-07-31 17.42 16.69 17.42 17.1 193500.0 16.73
2020-07-30 17.6 17.09 17.38 17.51 153600.0 17.13
2020-07-29 17.87 16.83 17.19 17.84 180900.0 17.45
2020-07-28 17.19 16.77 16.78 16.82 100400.0 16.45
2020-07-27 17.7 16.87 17.4 16.93 75100.0 16.56
2020-07-24 18.04 17.43 17.84 17.49 109100.0 17.11
2020-07-23 17.84 17.06 17.09 17.77 187300.0 17.38
2020-07-22 17.81 17.33 17.77 17.49 126800.0 16.89
2020-07-21 18.0 17.32 17.32 17.98 176000.0 17.37
2020-07-20 17.51 17.04 17.31 17.14 133700.0 16.56
2020-07-17 18.07 17.43 17.76 17.5 98300.0 16.9
2020-07-16 18.28 17.69 17.88 17.89 120100.0 17.28
2020-07-15 18.12 17.55 17.65 18.0 161700.0 17.39
2020-07-14 17.54 16.79 17.37 17.11 110700.0 16.53
2020-07-13 17.75 16.87 17.32 17.45 142100.0 16.85
2020-07-10 17.06 16.32 16.32 17.06 122800.0 16.48
2020-07-09 16.99 16.18 16.99 16.27 131400.0 15.72
2020-07-08 17.34 16.68 17.09 17.06 158100.0 16.48
2020-07-07 17.8 17.08 17.8 17.17 110200.0 16.58
2020-07-06 18.35 17.62 18.23 17.85 99500.0 17.24
2020-07-02 18.73 17.63 18.52 17.73 156800.0 17.13
2020-07-01 19.15 17.9 18.62 17.97 248500.0 17.36
2020-06-30 18.74 18.11 18.14 18.65 163900.0 18.01
2020-06-29 18.31 17.47 17.6 18.25 170900.0 17.63
2020-06-26 17.7 16.83 17.48 17.26 543800.0 16.67
2020-06-25 18.09 17.07 17.21 17.83 176200.0 17.22
2020-06-24 18.15 17.11 17.86 17.31 223200.0 16.72
2020-06-23 18.68 17.97 18.6 18.08 177000.0 17.46
2020-06-22 18.28 17.68 17.95 18.24 165100.0 17.62
2020-06-19 18.48 17.34 17.95 18.26 790400.0 17.64
2020-06-18 18.1 17.29 17.3 17.8 103300.0 17.19
2020-06-17 18.55 17.75 18.35 17.79 225400.0 17.18
2020-06-16 18.8 17.92 18.53 18.5 170800.0 17.87
2020-06-15 17.79 16.68 16.68 17.69 143500.0 17.09
2020-06-12 17.99 16.95 17.96 17.5 142500.0 16.9
2020-06-11 17.87 16.99 17.68 17.09 241100.0 16.51
2020-06-10 20.01 18.72 20.01 18.77 113200.0 18.13
2020-06-09 20.64 19.72 20.21 20.19 143100.0 19.5
2020-06-08 20.85 20.25 20.69 20.79 111800.0 20.08
2020-06-05 20.68 19.36 19.5 20.21 176900.0 19.52
2020-06-04 18.97 18.25 18.46 18.97 239700.0 18.32
2020-06-03 18.88 18.0 18.09 18.65 182500.0 18.01
2020-06-02 17.84 16.94 17.45 17.56 156300.0 16.96
2020-06-01 18.05 17.35 17.82 17.36 183800.0 16.77
2020-05-29 18.16 17.62 17.96 17.91 210900.0 17.3
2020-05-28 19.39 18.34 19.39 18.46 241400.0 17.83
2020-05-27 19.13 18.04 18.35 19.01 177600.0 18.36
2020-05-26 17.87 17.29 17.4 17.64 166300.0 17.04
2020-05-22 16.83 16.27 16.83 16.59 99800.0 16.02
2020-05-21 17.03 16.46 16.54 16.71 275400.0 16.14
2020-05-20 16.78 15.73 15.73 16.7 278800.0 16.13
2020-05-19 16.36 15.45 16.28 15.45 289700.0 14.92
2020-05-18 16.65 15.81 16.11 16.54 287600.0 15.98
2020-05-15 15.38 14.79 15.01 15.26 285600.0 14.74
2020-05-14 15.2 14.25 14.55 15.09 196100.0 14.58
2020-05-13 15.23 14.57 15.04 15.03 207200.0 14.52
2020-05-12 16.54 15.23 16.21 15.27 130500.0 14.75
2020-05-11 17.28 16.06 16.62 16.15 204500.0 15.6
2020-05-08 17.18 16.55 16.8 16.95 289400.0 16.37
2020-05-07 16.87 16.22 16.54 16.3 204900.0 15.74
2020-05-06 17.25 16.22 16.84 16.25 120600.0 15.7
2020-05-05 18.53 16.77 17.87 16.86 170200.0 16.29
2020-05-04 17.52 17.0 17.52 17.45 212100.0 16.85
2020-05-01 18.92 17.37 17.89 17.75 292900.0 17.14
2020-04-30 19.0 18.28 18.62 18.42 222500.0 17.79
2020-04-29 19.7 17.9 18.74 19.2 360900.0 18.55
2020-04-28 18.23 17.19 18.07 17.74 120900.0 17.14
2020-04-27 17.53 16.48 16.66 17.35 223400.0 16.76
2020-04-24 16.64 16.05 16.2 16.44 88100.0 15.88
2020-04-23 16.58 15.95 16.15 16.18 168400.0 15.63
2020-04-22 16.66 16.14 16.55 16.23 165800.0 15.46
2020-04-21 16.47 15.8 15.81 16.16 141300.0 15.4
2020-04-20 16.95 16.14 16.19 16.48 101400.0 15.7
2020-04-17 16.88 16.14 16.46 16.64 292300.0 15.85
2020-04-16 16.38 15.42 16.23 15.72 229600.0 14.98
2020-04-15 16.77 16.16 16.71 16.25 163800.0 15.48
2020-04-14 19.05 17.05 18.76 17.52 179700.0 16.69
2020-04-13 19.5 17.8 19.1 18.13 224200.0 17.27
2020-04-09 21.16 18.15 19.62 19.2 309600.0 18.29
2020-04-08 16.83 16.31 16.63 16.65 233600.0 15.86
2020-04-07 17.91 15.95 17.04 16.36 286800.0 15.59
2020-04-06 16.52 15.49 16.14 16.46 232900.0 15.68
2020-04-03 16.2 14.97 15.76 15.36 115800.0 14.64
2020-04-02 16.6 15.44 15.78 16.0 223200.0 15.24
2020-04-01 16.7 15.82 16.36 15.96 230800.0 15.21
2020-03-31 17.14 16.33 16.53 17.11 262600.0 16.3
2020-03-30 16.71 15.86 16.58 16.65 191700.0 15.86
2020-03-27 17.02 15.26 15.7 16.39 172800.0 15.62
2020-03-26 16.8 15.24 15.3 16.74 210300.0 15.95
2020-03-25 15.75 14.75 15.69 15.19 176400.0 14.47
2020-03-24 16.28 14.74 15.25 15.6 199000.0 14.86
2020-03-23 14.54 13.1 14.23 14.38 212200.0 13.7
2020-03-20 15.95 13.76 15.42 14.17 310900.0 13.5
2020-03-19 15.79 11.0 14.11 15.4 336200.0 14.67
2020-03-18 16.82 13.9 16.51 14.27 305900.0 13.6
2020-03-17 17.65 15.5 16.06 17.47 289900.0 16.65
2020-03-16 17.1 15.89 15.9 15.89 249700.0 15.14
2020-03-13 17.76 16.49 16.96 17.73 246500.0 16.89
2020-03-12 17.27 14.46 17.27 15.94 436800.0 15.19
2020-03-11 19.0 17.87 18.77 18.09 201100.0 17.24
2020-03-10 19.23 17.82 18.71 19.18 188000.0 18.27
2020-03-09 20.15 17.72 19.61 18.07 277400.0 17.22
2020-03-06 21.15 20.02 20.19 20.85 199800.0 19.87
2020-03-05 21.82 20.9 21.48 21.13 160000.0 20.13
2020-03-04 22.09 21.53 22.09 21.8 331600.0 20.77
2020-03-03 22.89 21.7 22.7 21.85 192200.0 20.82
2020-03-02 23.01 21.85 21.95 22.95 194300.0 21.87
2020-02-28 22.49 21.51 22.05 22.07 261000.0 21.03
2020-02-27 23.75 22.66 23.52 22.71 195400.0 21.64
2020-02-26 24.47 23.9 24.18 23.96 57600.0 22.83
2020-02-25 24.86 23.96 24.76 24.07 115900.0 22.93
2020-02-24 25.03 24.72 24.95 24.81 70200.0 23.64
2020-02-21 25.8 25.44 25.77 25.59 52600.0 24.38
2020-02-20 25.87 25.51 25.61 25.76 51400.0 24.54
2020-02-19 25.94 25.66 25.87 25.7 59400.0 24.49
2020-02-18 25.85 25.51 25.72 25.85 128100.0 24.63