U.S. markets closed

First Busey Corporation (BUSE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
22.80-0.29 (-1.26%)
Al cierre: 04:00PM EDT
22.80 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202422.9923.2722.7822.8022.80117,100
25 abr 202422.9123.3321.8723.0923.09193,700
24 abr 202421.9423.1321.9423.1223.12261,900
23 abr 202422.8623.4022.8623.2723.27117,200
22 abr 202422.8323.1322.7722.8922.89157,000
19 abr 202421.9122.8421.7522.8122.81238,000
18 abr 202421.6821.9621.6821.8621.86145,000
18 abr 20240.24 Dividendo
17 abr 202422.0522.1621.8721.9021.66117,300
16 abr 202422.0022.0821.8021.8021.56130,500
15 abr 202422.3722.6921.9822.1621.92129,800
12 abr 202422.0822.2521.8522.2021.96108,200
11 abr 202422.5422.9522.0522.2321.99167,700
10 abr 202422.9923.3422.1722.3622.11265,400
09 abr 202423.6123.7123.2523.5723.31279,700
08 abr 202423.2823.5623.0623.5223.26275,400
05 abr 202423.0323.2622.9823.1022.85202,100
04 abr 202423.2223.5123.0523.0722.82135,500
03 abr 202422.9523.1322.8723.0322.78133,400
02 abr 202423.2323.3622.9123.0822.83189,900
01 abr 202424.2024.2023.2623.4823.22109,500
28 mar 202423.8224.1523.6624.0523.79311,500
27 mar 202423.1023.8723.0423.8723.61134,700
26 mar 202423.3023.3622.9022.9122.66100,000
25 mar 202423.1923.4623.0923.1922.9478,600
22 mar 202423.6223.6223.0523.0722.82148,100
21 mar 202423.3523.7023.1623.5123.25166,900
20 mar 202422.4523.6022.2123.3523.09131,600
19 mar 202422.3522.7822.3522.5622.31111,400
18 mar 202422.7022.8022.3222.3422.10127,000
15 mar 202422.5123.1122.5022.8122.56405,000
14 mar 202423.1823.1822.4922.5822.33115,700
13 mar 202423.3623.7023.2523.3123.0598,500
12 mar 202423.6523.7223.2923.4423.1897,500
11 mar 202423.5323.7823.5323.7223.4679,400
08 mar 202424.2124.4023.6323.6923.43170,400
07 mar 202424.1224.3723.8423.9223.66120,400
06 mar 202423.7424.2323.2823.8823.62148,200
05 mar 202422.7823.8422.7823.7823.52156,800
04 mar 202422.9523.3822.7522.9422.6986,000
01 mar 202422.8723.0922.5022.9522.70123,000
29 feb 202423.1223.5422.9123.0622.81128,500
28 feb 202422.5522.7722.5522.6322.38113,300
27 feb 202422.7922.9722.6422.7222.4781,000
26 feb 202422.9223.0722.5122.6822.43127,000
23 feb 202423.1923.4222.9523.0522.80106,200
22 feb 202423.1823.4522.9323.1422.89147,400
21 feb 202423.2423.3923.0723.3023.04133,800
20 feb 202423.0023.3522.9123.2122.96178,800
16 feb 202423.3423.5223.0023.2122.96108,000
15 feb 202422.8923.6022.7623.5523.29171,900
14 feb 202422.6522.8322.3922.7322.48164,800
13 feb 202422.8723.0622.1522.4122.16180,400
12 feb 202423.2724.0523.2623.7723.51203,400
09 feb 202422.9323.4022.7323.3623.10137,100
08 feb 202422.6122.9622.5522.9022.65189,800
07 feb 202422.6822.9822.2422.7222.47117,400
06 feb 202422.8923.1322.5922.7622.51142,700
05 feb 202422.9923.1322.6322.9322.68194,800
02 feb 202422.8923.5022.8423.2823.02197,200
01 feb 202423.6223.8522.6323.3723.11175,900
31 ene 202424.5024.6423.5423.5423.28168,100
30 ene 202424.8725.0724.6824.8924.62128,300
29 ene 202424.3924.9724.2724.9324.66358,000
26 ene 202424.5724.8424.3524.4624.19232,400
25 ene 202424.7824.7924.0324.4624.19253,900
24 ene 202424.2624.7723.3124.3424.07187,200
23 ene 202424.5224.5223.8423.8623.60139,900
22 ene 202423.8024.2823.8024.2223.95156,600
19 ene 202423.2123.6422.9023.6423.38171,200
18 ene 202423.0523.1822.8923.0722.82133,200
18 ene 20240.24 Dividendo
17 ene 202422.9623.4222.9623.2522.76114,500
16 ene 202423.3023.4423.0723.1922.70174,400
12 ene 202424.0724.2623.3223.6823.1897,700
11 ene 202423.8224.2823.4023.8023.30108,900
10 ene 202423.9324.1623.7624.0623.55108,100
09 ene 202424.1524.3023.7224.1023.59132,100
08 ene 202424.4824.7224.2524.4923.97283,600
05 ene 202424.0124.5023.8624.4023.88213,200
04 ene 202424.0424.5023.9624.1523.64189,500
03 ene 202424.8024.8123.8623.9023.39263,700
02 ene 202424.6025.2323.9524.8824.35122,000
29 dic 202325.1925.2924.8124.8224.29125,200
28 dic 202325.3025.4125.1325.3224.7887,200
27 dic 202325.5725.5725.2225.3324.7986,600
26 dic 202325.4525.5625.1925.4124.87100,500
22 dic 202325.2525.5325.1125.2624.73148,000
21 dic 202324.9725.0524.7525.0224.49103,900
20 dic 202325.0625.8024.7424.7824.26170,200
19 dic 202324.6625.2324.5125.1624.63201,000
18 dic 202324.5824.7724.3224.5724.05176,800
15 dic 202325.0025.0524.3224.3823.86565,300
14 dic 202325.2125.7324.5224.8224.29247,000
13 dic 202323.5824.7323.2024.7124.19327,800
12 dic 202323.6523.7223.4523.4822.98113,600
11 dic 202323.7523.8223.4323.7123.21144,700
08 dic 202323.6423.8723.3423.6123.11140,700
07 dic 202323.1423.5723.0023.5523.05173,100
06 dic 202323.4023.8822.9723.0322.54151,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...