XNAS
Datos históricos de First Busey Corporation
First Busey Corporation · BUSE
$28.92
▼ -0.01 (-0.03%)
Última operación · 10/10/2026, 22:50:10 UTC
- Variación en el periodo
- +26.94%
- Máximo
- US$31.70
- 4 de agosto de 2026
- Mínimo
- US$22.00
- 16 de octubre de 2025
- Volumen medio diario
- 0.65 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 29.35 | 29.35 | 28.89 | 28.93 | −0.99% | 535,173.724 |
| 8 oct 2026 | 28.86 | 29.37 | 28.75 | 29.22 | +0.86% | 861,726.105 |
| 7 oct 2026 | 29.10 | 29.15 | 28.75 | 28.97 | −1.46% | 842,844.265 |
| 6 oct 2026 | 29.47 | 29.67 | 29.33 | 29.40 | −0.37% | 762,581.843 |
| 5 oct 2026 | 29.70 | 29.79 | 29.37 | 29.51 | −0.74% | 625,934.381 |
| 2 oct 2026 | 29.44 | 29.93 | 29.44 | 29.73 | +0.92% | 988,007.87 |
| 1 oct 2026 | 29.07 | 29.49 | 28.55 | 29.46 | +1.13% | 1.02 M |
| 30 sep 2026 | 29.38 | 29.74 | 29.01 | 29.13 | −0.85% | 757,786.775 |
| 29 sep 2026 | 29.76 | 29.90 | 29.24 | 29.38 | −1.28% | 733,850.413 |
| 28 sep 2026 | 30.09 | 30.11 | 29.70 | 29.76 | −1.10% | 789,407.824 |
| 25 sep 2026 | 30.13 | 30.33 | 30.02 | 30.09 | +0.30% | 1.11 M |
| 24 sep 2026 | 29.82 | 30.09 | 29.62 | 30.00 | +1.21% | 924,608.529 |
| 23 sep 2026 | 29.71 | 29.94 | 29.45 | 29.64 | −0.24% | 766,380.249 |
| 22 sep 2026 | 30.18 | 30.22 | 29.68 | 29.71 | −0.83% | 651,113.372 |
| 21 sep 2026 | 30.37 | 30.46 | 29.96 | 29.96 | −1.19% | 507,817.908 |
| 18 sep 2026 | 30.00 | 30.34 | 29.83 | 30.32 | +0.56% | 2.95 M |
| 17 sep 2026 | 30.48 | 30.59 | 30.09 | 30.15 | −0.30% | 504,277.676 |
| 16 sep 2026 | 30.49 | 30.63 | 29.71 | 30.24 | −0.98% | 959,645.52 |
| 15 sep 2026 | 30.35 | 30.72 | 30.35 | 30.54 | +0.03% | 490,913.979 |
| 14 sep 2026 | 30.45 | 30.64 | 30.32 | 30.53 | +0.30% | 544,962.661 |
| 11 sep 2026 | 30.55 | 30.72 | 30.12 | 30.44 | +0.20% | 491,905.625 |
| 10 sep 2026 | 30.19 | 30.38 | 29.90 | 30.38 | +0.56% | 489,939.522 |
| 9 sep 2026 | 30.32 | 30.47 | 30.04 | 30.21 | −0.69% | 689,068.275 |
| 8 sep 2026 | 30.55 | 30.61 | 30.37 | 30.42 | −0.78% | 568,851.862 |
| 4 sep 2026 | 30.55 | 30.86 | 30.55 | 30.66 | −0.07% | 633,318.821 |
| 3 sep 2026 | 30.65 | 30.93 | 30.59 | 30.68 | +0.72% | 648,235.86 |
| 2 sep 2026 | 30.01 | 30.61 | 29.83 | 30.46 | +1.87% | 719,241.912 |
| 1 sep 2026 | 30.04 | 30.21 | 29.74 | 29.90 | −0.66% | 732,034.784 |
| 31 ago 2026 | 30.28 | 30.39 | 30.05 | 30.10 | −0.63% | 647,891.629 |
| 28 ago 2026 | 30.25 | 30.46 | 30.20 | 30.29 | +0.30% | 567,000.624 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.