First Busey

BUSE
🏛️ usa →
23.52
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 23.92 23.93 23.44 23.52 0.6M
2025-09-26 24.09 24.27 23.90 24.00 0.3M
2025-09-25 24.08 24.15 23.85 23.99 0.4M
2025-09-24 24.34 24.48 24.06 24.12 0.3M
2025-09-23 24.61 25.00 24.27 24.31 0.4M
2025-09-22 24.59 24.74 24.14 24.55 0.6M
2025-09-19 25.14 25.14 24.60 24.74 2.4M
2025-09-18 24.61 25.15 24.54 25.14 0.5M
2025-09-17 24.50 25.08 24.35 24.50 0.6M
2025-09-16 24.49 24.54 24.02 24.33 0.5M
2025-09-15 24.64 24.74 24.33 24.44 0.4M
2025-09-12 24.60 24.76 24.39 24.61 0.4M
2025-09-11 24.65 24.78 24.51 24.63 0.4M
2025-09-10 24.61 24.90 24.50 24.64 0.4M
2025-09-09 24.81 24.91 24.57 24.70 0.7M
2025-09-08 24.71 24.93 24.45 24.91 0.4M
2025-09-05 24.89 25.18 24.50 24.68 0.4M
2025-09-04 24.56 24.77 24.41 24.77 0.3M
2025-09-03 24.42 24.78 24.31 24.42 0.5M
2025-09-02 24.42 24.61 24.12 24.58 0.5M
2025-08-29 24.69 24.98 24.58 24.70 0.5M
2025-08-28 24.65 24.83 24.50 24.69 0.5M
2025-08-27 24.36 24.83 24.36 24.65 0.5M
2025-08-26 23.84 24.48 23.79 24.44 0.6M
2025-08-25 24.07 24.18 23.90 23.91 0.3M
2025-08-22 23.33 24.22 23.22 24.17 0.8M
2025-08-21 23.08 23.44 23.01 23.19 0.4M
2025-08-20 23.32 23.41 23.11 23.23 0.3M
2025-08-19 23.22 23.56 22.93 23.19 0.3M
2025-08-18 23.19 23.30 23.02 23.19 0.3M
2025-08-15 23.55 23.55 23.19 23.24 0.5M
2025-08-14 23.33 23.57 23.30 23.44 0.4M
2025-08-13 23.41 23.71 23.25 23.66 0.6M
2025-08-12 22.58 23.27 22.55 23.25 0.7M
2025-08-11 22.36 22.50 22.24 22.36 0.5M
2025-08-08 22.22 22.50 22.03 22.30 0.5M
2025-08-07 22.40 22.40 21.96 22.08 0.5M
2025-08-06 22.42 22.44 22.17 22.25 0.5M
2025-08-05 22.34 22.47 22.11 22.41 0.4M
2025-08-04 22.20 22.33 22.06 22.31 0.3M
2025-08-01 22.01 22.20 21.63 22.13 0.7M
2025-07-31 22.46 22.58 22.26 22.32 0.4M
2025-07-30 22.98 23.13 22.47 22.62 0.4M
2025-07-29 23.19 23.19 22.75 22.78 0.5M
2025-07-28 23.22 23.26 22.97 23.03 0.4M
2025-07-25 23.27 23.46 23.04 23.22 0.6M
2025-07-24 23.73 23.73 23.14 23.33 0.8M
2025-07-23 24.24 24.49 23.38 23.68 0.8M
2025-07-22 24.14 24.55 23.99 24.16 0.8M
2025-07-21 24.05 24.63 24.05 24.14 0.4M
2025-07-18 24.33 24.45 23.94 24.37 0.7M
2025-07-17 24.10 24.57 24.10 24.41 0.5M
2025-07-16 23.90 24.20 23.48 24.11 0.6M
2025-07-15 24.39 24.43 23.65 23.68 0.6M
2025-07-14 23.90 24.46 23.88 24.42 0.4M
2025-07-11 24.06 24.14 23.92 23.96 0.3M
2025-07-10 24.07 24.38 24.03 24.26 0.3M
2025-07-09 24.36 24.46 24.09 24.25 0.4M
2025-07-08 24.09 24.64 23.96 24.30 0.8M
2025-07-07 24.25 24.44 23.79 24.00 0.6M
2025-07-03 24.18 24.45 24.09 24.38 0.4M
2025-07-02 23.98 24.06 23.71 24.04 0.5M
2025-07-01 22.98 24.06 22.87 23.89 1.3M
2025-06-30 23.26 23.38 22.87 22.89 0.8M
2025-06-27 23.44 23.62 23.21 23.22 1.2M
2025-06-26 22.92 23.49 22.88 23.42 0.4M
2025-06-25 23.21 23.26 22.92 22.95 0.5M
2025-06-24 23.10 23.52 23.09 23.21 0.6M
2025-06-23 22.30 23.00 22.30 22.96 0.5M
2025-06-20 22.58 22.78 22.34 22.36 1.1M
2025-06-18 22.25 22.66 22.15 22.48 0.5M
2025-06-17 22.16 22.45 22.16 22.24 0.5M
2025-06-16 22.69 22.69 22.31 22.37 0.7M
2025-06-13 22.55 22.68 22.20 22.30 0.6M
2025-06-12 22.54 22.87 22.30 22.79 0.9M
2025-06-11 23.13 23.21 22.55 22.73 0.6M
2025-06-10 22.85 23.39 22.82 23.11 0.4M
2025-06-09 22.89 23.04 22.77 22.82 0.8M
2025-06-06 22.55 22.80 22.40 22.73 0.4M
2025-06-05 22.49 22.52 22.05 22.23 0.5M
2025-06-04 22.64 22.86 22.21 22.30 0.6M
2025-06-03 22.27 22.85 22.09 22.69 0.7M
2025-06-02 22.03 22.07 21.67 21.97 0.7M
2025-05-30 22.20 22.26 21.89 22.12 0.6M
2025-05-29 22.12 22.25 21.90 22.25 0.8M
2025-05-28 22.23 22.31 21.97 22.06 0.7M
2025-05-27 21.94 22.27 21.68 22.27 0.3M
2025-05-23 21.41 21.75 21.41 21.61 0.4M
2025-05-22 21.64 21.96 21.61 21.81 0.5M
2025-05-21 22.27 22.42 21.75 21.86 0.6M
2025-05-20 22.40 22.66 22.34 22.50 0.3M
2025-05-19 22.23 22.55 22.06 22.54 0.3M
2025-05-16 22.42 22.55 22.28 22.48 0.4M
2025-05-15 22.39 22.63 22.27 22.57 0.4M
2025-05-14 22.39 22.57 22.24 22.37 0.4M
2025-05-13 22.58 22.58 22.35 22.52 0.4M
2025-05-12 22.82 22.94 22.38 22.43 0.5M
2025-05-09 22.11 22.23 21.79 21.81 0.3M
2025-05-08 21.92 22.26 21.70 22.11 0.4M
2025-05-07 21.82 21.85 21.58 21.64 0.5M
2025-05-06 20.91 21.73 20.91 21.56 0.3M
2025-05-05 21.50 21.97 21.37 21.71 0.3M
2025-05-02 21.16 21.78 21.16 21.69 0.4M
2025-05-01 20.79 21.23 20.61 21.10 0.5M
2025-04-30 20.72 20.92 20.46 20.79 0.4M
2025-04-29 20.88 21.05 20.65 20.99 0.7M
2025-04-28 20.80 21.00 20.62 20.94 0.3M
2025-04-25 20.41 20.99 20.31 20.67 0.5M
2025-04-24 21.11 21.13 20.60 21.01 0.7M
2025-04-23 20.86 21.76 20.50 21.25 0.8M
2025-04-22 20.09 20.64 19.91 20.58 0.7M
2025-04-21 19.75 19.96 19.55 19.89 0.5M
2025-04-17 19.68 20.15 19.68 19.96 0.5M
2025-04-16 19.42 20.03 19.42 20.00 0.6M
2025-04-15 19.42 20.06 19.42 19.92 0.5M
2025-04-14 19.71 20.04 19.02 19.42 0.5M
2025-04-11 19.36 19.51 19.00 19.43 0.9M
2025-04-10 19.95 20.00 18.99 19.56 1.0M
2025-04-09 19.08 20.65 18.62 20.47 1.1M
2025-04-08 19.66 20.04 19.11 19.37 1.5M
2025-04-07 18.82 20.02 18.40 19.20 1.1M
2025-04-04 19.00 19.42 18.59 19.21 1.2M
2025-04-03 20.80 20.95 19.66 19.75 0.8M
2025-04-02 21.28 21.75 21.28 21.72 0.4M
2025-04-01 21.40 21.64 21.13 21.57 0.5M
2025-03-31 21.51 21.85 21.50 21.60 0.6M
2025-03-28 22.27 22.31 21.53 21.69 0.4M
2025-03-27 22.16 22.64 21.95 22.39 0.7M
2025-03-26 22.30 22.54 22.11 22.16 0.3M
2025-03-25 22.41 22.50 22.15 22.18 0.5M
2025-03-24 22.42 22.49 22.11 22.41 0.4M
2025-03-21 21.91 22.19 21.72 22.05 0.9M
2025-03-20 21.92 22.47 21.92 22.01 0.4M
2025-03-19 22.12 22.44 21.96 22.19 0.4M
2025-03-18 22.38 22.44 22.08 22.15 0.4M
2025-03-17 22.08 22.61 22.00 22.45 0.5M
2025-03-14 21.70 22.11 21.66 22.08 0.4M
2025-03-13 21.94 22.00 21.53 21.54 0.5M
2025-03-12 21.50 21.95 21.36 21.77 0.5M
2025-03-11 21.72 21.81 21.21 21.26 0.5M
2025-03-10 22.31 22.39 21.56 21.57 0.5M
2025-03-07 22.57 22.89 22.27 22.55 0.4M
2025-03-06 22.35 22.75 22.14 22.59 0.6M
2025-03-05 22.86 23.17 22.24 22.46 0.9M
2025-03-04 23.81 23.96 22.84 22.85 0.8M
2025-03-03 23.99 24.32 23.78 24.04 0.5M
2025-02-28 24.13 24.22 23.55 23.99 1.7M
2025-02-27 23.50 24.09 23.43 23.99 0.8M
2025-02-26 23.91 24.08 23.33 23.59 0.4M
2025-02-25 24.23 24.40 23.92 23.93 0.4M
2025-02-24 24.12 24.28 23.83 24.00 0.6M
2025-02-21 25.11 25.11 24.24 24.25 0.4M
2025-02-20 24.79 25.04 24.44 24.91 0.3M
2025-02-19 24.38 25.01 24.31 24.88 0.4M
2025-02-18 24.50 24.79 24.37 24.68 0.2M
2025-02-14 25.11 25.31 24.51 24.53 0.2M
2025-02-13 24.88 25.05 24.69 25.05 0.2M
2025-02-12 24.76 25.11 24.69 24.69 0.3M
2025-02-11 24.50 25.31 24.42 25.30 0.2M
2025-02-10 25.00 25.09 24.45 24.51 0.2M
2025-02-07 25.60 25.60 24.19 24.69 0.5M
2025-02-06 25.04 25.47 24.88 25.35 0.3M
2025-02-05 24.52 24.89 24.16 24.86 0.5M
2025-02-04 23.60 24.37 23.60 24.34 0.4M
2025-02-03 23.57 24.20 23.38 23.75 0.3M
2025-01-31 24.41 24.61 24.05 24.28 0.4M
2025-01-30 23.97 24.69 23.97 24.40 0.3M
2025-01-29 23.27 24.40 23.21 23.89 0.4M
2025-01-28 23.30 23.60 23.16 23.45 0.6M
2025-01-27 22.96 23.66 22.90 23.53 0.6M
2025-01-24 22.70 22.99 22.52 22.88 0.4M
2025-01-23 22.77 23.23 22.77 23.10 0.4M
2025-01-22 23.03 23.17 22.66 22.75 0.3M
2025-01-21 23.30 23.53 23.19 23.20 0.3M
2025-01-17 23.14 23.41 22.89 23.13 0.5M
2025-01-16 22.88 23.03 22.55 22.86 0.3M
2025-01-15 23.25 23.45 22.71 23.05 0.4M
2025-01-14 22.16 22.59 22.11 22.54 0.2M
2025-01-13 21.63 22.09 21.59 21.96 0.4M
2025-01-10 22.16 22.31 21.75 21.92 0.4M
2025-01-08 22.65 22.86 22.44 22.62 0.4M
2025-01-07 23.35 23.52 22.66 22.77 0.3M
2025-01-06 23.28 24.95 23.19 23.26 0.2M
2025-01-03 23.21 23.32 22.88 23.30 0.2M
2025-01-02 23.74 23.86 22.93 23.07 0.2M