BUSE - FIRST BUSEY CORP /NV/
25.27
-0.390 -1.543%
Share volume: 502,866
Last Updated: 03-05-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$25.66
-0.39
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $25.48 | $25.48 | $25.52 | $25.52 | $25.06 | $25.06 | $25.27 | $25.27 | 502,866 | $502,866.00 |
| 03-04-2026 | $25.86 | $25.86 | $26.01 | $26.01 | $25.66 | $25.66 | $25.66 | $25.66 | 592,895 | $592,895.00 |
| 03-03-2026 | $25.04 | $25.04 | $25.98 | $25.98 | $24.77 | $24.77 | $25.80 | $25.80 | 841,280 | $841,280.00 |
| 03-02-2026 | $24.88 | $24.88 | $26.03 | $26.03 | $24.83 | $24.83 | $25.68 | $25.68 | 816,869 | $816,869.00 |
| 02-27-2026 | $25.45 | $25.45 | $25.67 | $25.67 | $24.97 | $24.97 | $25.36 | $25.36 | 787,091 | $787,091.00 |
| 02-26-2026 | $25.85 | $25.85 | $26.40 | $26.40 | $25.75 | $25.75 | $25.95 | $25.95 | 432,625 | $432,625.00 |
| 02-25-2026 | $25.59 | $25.59 | $26.01 | $26.01 | $25.22 | $25.22 | $25.89 | $25.89 | 379,588 | $379,588.00 |
| 02-24-2026 | $25.29 | $25.29 | $25.63 | $25.63 | $25.24 | $25.24 | $25.48 | $25.48 | 414,015 | $414,015.00 |
| 02-23-2026 | $26.43 | $26.43 | $26.58 | $26.58 | $25.05 | $25.05 | $25.38 | $25.38 | 802,309 | $802,309.00 |
| 02-20-2026 | $26.22 | $26.22 | $26.55 | $26.55 | $26.03 | $26.03 | $26.43 | $26.43 | 805,232 | $805,232.00 |