BUSE - FIRST BUSEY CORP /NV/
26.3
-0.500 -1.901%
Share volume: 497,767
Last Updated: 04-21-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$26.80
-0.50
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $26.84 | $26.84 | $27.10 | $27.10 | $26.20 | $26.20 | $26.30 | $26.30 | 497,767 | $497,767.00 |
| 04-20-2026 | $26.79 | $26.79 | $27.16 | $27.16 | $26.76 | $26.76 | $26.80 | $26.80 | 502,590 | $502,590.00 |
| 04-17-2026 | $26.52 | $26.52 | $27.20 | $27.20 | $26.45 | $26.45 | $26.98 | $26.98 | 673,247 | $673,247.00 |
| 04-16-2026 | $26.48 | $26.48 | $26.56 | $26.56 | $26.14 | $26.14 | $26.20 | $26.20 | 339,116 | $339,116.00 |
| 04-15-2026 | $26.75 | $26.75 | $26.78 | $26.78 | $26.34 | $26.34 | $26.59 | $26.59 | 354,410 | $354,410.00 |
| 04-14-2026 | $26.60 | $26.60 | $26.91 | $26.91 | $26.38 | $26.38 | $26.80 | $26.80 | 376,957 | $376,957.00 |
| 04-13-2026 | $26.64 | $26.64 | $26.75 | $26.75 | $26.43 | $26.43 | $26.71 | $26.71 | 421,145 | $421,145.00 |
| 04-10-2026 | $26.93 | $26.93 | $27.00 | $27.00 | $26.58 | $26.58 | $26.67 | $26.67 | 382,129 | $382,129.00 |
| 04-09-2026 | $26.48 | $26.48 | $27.09 | $27.09 | $26.48 | $26.48 | $26.95 | $26.95 | 646,426 | $646,426.00 |
| 04-08-2026 | $26.58 | $26.58 | $26.83 | $26.83 | $26.43 | $26.43 | $26.68 | $26.68 | 994,559 | $994,559.00 |