First Busey Corp.

BUSE
🏛️ 美国 →
23.52
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 24.82 24.86 24.58 24.72 0.1M
2022-12-29 24.86 24.96 24.68 24.86 0.1M
2022-12-28 25.16 25.16 24.61 24.66 0.1M
2022-12-27 25.13 25.19 24.79 24.95 0.1M
2022-12-23 24.85 25.04 24.85 24.99 0.2M
2022-12-22 24.97 24.97 24.46 24.85 0.1M
2022-12-21 24.87 25.25 24.68 25.02 0.1M
2022-12-20 24.45 24.68 24.42 24.58 0.1M
2022-12-19 24.28 24.92 24.16 24.38 0.1M
2022-12-16 24.59 24.80 24.28 24.28 0.3M
2022-12-15 24.79 24.89 24.43 24.54 0.2M
2022-12-14 25.33 25.34 24.86 25.02 0.2M
2022-12-13 25.60 25.78 25.04 25.24 0.3M
2022-12-12 24.92 25.29 24.75 25.18 0.1M
2022-12-09 24.66 24.98 24.66 24.80 0.1M
2022-12-08 24.61 24.89 24.57 24.72 0.1M
2022-12-07 24.78 25.02 24.55 24.55 0.1M
2022-12-06 24.75 24.95 24.72 24.86 0.1M
2022-12-05 25.55 25.57 24.59 24.86 0.1M
2022-12-02 25.59 25.63 25.43 25.59 0.1M
2022-12-01 25.99 26.03 25.52 25.81 0.1M
2022-11-30 25.55 26.15 24.98 26.07 0.2M
2022-11-29 25.72 25.83 25.46 25.51 0.1M
2022-11-28 26.18 26.18 25.56 25.70 0.1M
2022-11-25 26.25 26.38 25.70 26.23 0.0M
2022-11-23 26.29 26.41 25.99 26.08 0.1M
2022-11-22 26.61 26.70 26.10 26.45 0.1M
2022-11-21 26.37 26.57 26.27 26.47 0.1M
2022-11-18 26.66 26.73 26.19 26.43 0.1M
2022-11-17 26.40 26.47 26.12 26.32 0.1M
2022-11-16 26.85 26.94 26.40 26.56 0.1M
2022-11-15 26.77 27.05 26.45 26.82 0.2M
2022-11-14 26.52 27.05 26.29 26.57 0.1M
2022-11-11 27.59 27.78 26.46 26.54 0.2M
2022-11-10 27.43 27.98 27.20 27.65 0.2M
2022-11-09 27.00 27.22 26.80 26.90 0.1M
2022-11-08 26.91 27.28 26.87 27.08 0.2M
2022-11-07 26.92 27.24 26.85 27.10 0.2M
2022-11-04 25.88 26.84 25.88 26.83 0.1M
2022-11-03 25.61 26.02 25.20 25.82 0.2M
2022-11-02 26.17 26.39 25.63 25.72 0.2M
2022-11-01 26.33 26.57 26.22 26.26 0.1M
2022-10-31 25.88 26.52 25.80 26.41 0.2M
2022-10-28 25.20 25.82 25.17 25.70 0.2M
2022-10-27 24.86 25.44 24.86 24.98 0.2M
2022-10-26 24.99 25.08 24.48 24.76 0.2M
2022-10-25 24.04 24.34 23.96 24.00 0.2M
2022-10-24 23.96 24.34 23.96 24.04 0.3M
2022-10-21 23.54 24.00 23.35 23.92 0.1M
2022-10-20 23.87 23.93 23.04 23.30 0.1M
2022-10-19 23.79 24.17 23.71 24.11 0.1M
2022-10-18 24.52 24.52 23.93 24.05 0.1M
2022-10-17 24.18 24.61 23.91 24.09 0.1M
2022-10-14 24.10 24.30 23.65 23.74 0.1M
2022-10-13 22.59 23.94 22.48 23.87 0.1M
2022-10-12 22.77 23.03 22.51 22.79 0.1M
2022-10-11 22.64 23.03 22.61 22.83 0.1M
2022-10-10 22.94 22.95 22.61 22.76 0.1M
2022-10-07 22.85 22.85 22.58 22.69 0.1M
2022-10-06 22.87 23.08 22.70 23.02 0.1M
2022-10-05 23.01 23.31 22.90 23.07 0.1M
2022-10-04 22.71 23.38 22.71 23.37 0.1M
2022-10-03 22.28 22.60 22.01 22.53 0.1M
2022-09-30 22.20 22.57 21.97 21.98 0.1M
2022-09-29 22.61 23.23 22.18 22.41 0.1M
2022-09-28 22.35 22.87 22.26 22.74 0.1M
2022-09-27 23.07 23.15 22.29 22.30 0.2M
2022-09-26 22.92 23.29 22.84 22.99 0.1M
2022-09-23 23.16 23.16 22.84 23.12 0.1M
2022-09-22 23.65 23.70 23.26 23.36 0.1M
2022-09-21 23.80 24.09 23.60 23.65 0.1M
2022-09-20 23.72 23.92 23.58 23.87 0.3M
2022-09-19 23.33 23.93 23.33 23.86 0.2M
2022-09-16 23.17 23.51 23.01 23.46 0.2M
2022-09-15 22.87 23.48 22.86 23.29 0.1M
2022-09-14 22.67 22.97 22.62 22.87 0.2M
2022-09-13 23.14 23.28 22.64 22.74 0.1M
2022-09-12 23.47 23.55 23.25 23.41 0.1M
2022-09-09 23.15 23.36 23.13 23.30 0.1M
2022-09-08 22.92 23.19 22.74 23.09 0.1M
2022-09-07 22.58 23.07 22.49 23.07 0.1M
2022-09-06 22.97 22.97 22.50 22.67 0.1M
2022-09-02 23.12 23.35 22.73 22.92 0.1M
2022-09-01 23.13 23.13 22.72 23.03 0.1M
2022-08-31 23.18 23.61 22.96 23.00 0.1M
2022-08-30 23.32 23.32 22.93 23.21 0.1M
2022-08-29 23.82 23.82 23.10 23.13 0.1M
2022-08-26 23.86 24.05 23.52 23.72 0.1M
2022-08-25 23.60 23.91 23.40 23.84 0.1M
2022-08-24 23.79 23.79 23.49 23.58 0.1M
2022-08-23 24.26 24.31 23.76 23.76 0.1M
2022-08-22 24.34 24.35 24.02 24.15 0.1M
2022-08-19 24.83 24.83 24.45 24.58 0.1M
2022-08-18 24.74 24.98 24.74 24.89 0.1M
2022-08-17 25.18 25.18 24.59 24.77 0.1M
2022-08-16 25.07 25.25 24.94 25.22 0.1M
2022-08-15 24.82 25.10 24.76 25.00 0.1M
2022-08-12 24.70 24.96 24.57 24.90 0.2M
2022-08-11 24.43 24.61 24.33 24.48 0.2M
2022-08-10 24.31 24.58 24.13 24.32 0.2M
2022-08-09 24.18 24.22 23.90 24.11 0.1M
2022-08-08 24.34 24.34 23.97 24.05 0.1M
2022-08-05 24.08 24.27 24.08 24.11 0.1M
2022-08-04 24.56 24.56 24.01 24.14 0.1M
2022-08-03 24.38 24.54 24.22 24.49 0.1M
2022-08-02 24.70 24.70 24.28 24.28 0.1M
2022-08-01 24.78 24.97 24.44 24.73 0.1M
2022-07-29 24.46 24.85 24.45 24.65 0.2M
2022-07-28 24.57 24.81 24.18 24.34 0.2M
2022-07-27 24.70 24.90 23.68 24.45 0.2M
2022-07-26 24.57 24.97 24.57 24.78 0.1M
2022-07-25 24.42 24.87 24.05 24.82 0.1M
2022-07-22 24.18 24.47 23.92 24.24 0.1M
2022-07-21 24.01 24.40 23.89 24.26 0.1M
2022-07-20 24.18 24.47 24.06 24.40 0.1M
2022-07-19 23.75 24.38 23.73 24.22 0.1M
2022-07-18 23.96 24.18 23.62 23.62 0.1M
2022-07-15 23.27 23.80 23.08 23.76 0.2M
2022-07-14 22.80 22.99 22.68 22.89 0.1M
2022-07-13 23.36 23.40 23.00 23.16 0.1M
2022-07-12 23.30 23.81 23.26 23.52 0.1M
2022-07-11 23.33 23.54 23.22 23.39 0.3M
2022-07-08 23.54 23.64 23.26 23.44 0.2M
2022-07-07 23.55 23.71 23.20 23.43 0.2M
2022-07-06 23.07 23.51 23.04 23.41 0.1M
2022-07-05 22.97 23.37 22.63 23.34 0.1M
2022-07-01 22.64 23.45 22.60 23.37 0.2M
2022-06-30 22.52 23.00 22.40 22.85 0.1M
2022-06-29 23.16 23.21 22.78 22.84 0.2M
2022-06-28 23.13 23.45 23.12 23.19 0.2M
2022-06-27 23.22 23.39 22.96 23.02 0.2M
2022-06-24 22.64 23.51 22.64 23.12 0.6M
2022-06-23 22.94 23.26 22.45 22.64 0.2M
2022-06-22 22.67 23.10 22.54 23.03 0.4M
2022-06-21 22.77 23.10 22.66 22.89 0.4M
2022-06-17 22.38 22.73 22.38 22.64 0.4M
2022-06-16 22.20 22.30 21.87 22.17 0.2M
2022-06-15 22.53 22.72 22.29 22.51 0.3M
2022-06-14 22.10 22.63 22.05 22.45 0.2M
2022-06-13 21.86 22.54 21.86 22.10 0.3M
2022-06-10 22.45 22.59 22.17 22.30 0.1M
2022-06-09 23.06 23.54 22.76 22.83 0.2M
2022-06-08 23.61 23.61 23.02 23.18 0.1M
2022-06-07 23.54 23.73 23.46 23.72 0.1M
2022-06-06 23.61 23.81 23.54 23.68 0.1M
2022-06-03 23.53 23.70 23.32 23.53 0.1M
2022-06-02 23.30 23.71 23.12 23.70 0.1M
2022-06-01 23.27 23.64 23.11 23.38 0.2M
2022-05-31 23.02 23.51 23.02 23.45 0.2M
2022-05-27 23.22 23.38 23.09 23.37 0.1M
2022-05-26 23.01 23.20 22.62 23.04 0.1M
2022-05-25 22.45 22.94 22.45 22.80 0.2M
2022-05-24 22.60 22.66 22.06 22.60 0.1M
2022-05-23 22.36 22.77 22.17 22.64 0.2M
2022-05-20 22.03 22.04 21.66 22.00 0.1M
2022-05-19 21.90 22.15 21.78 21.82 0.2M
2022-05-18 22.28 22.48 21.91 22.00 0.1M
2022-05-17 22.32 22.62 22.26 22.58 0.2M
2022-05-16 21.97 22.24 21.70 21.98 0.1M
2022-05-13 22.30 22.45 22.00 22.07 0.2M
2022-05-12 22.37 22.40 21.83 22.22 0.2M
2022-05-11 22.50 22.80 22.34 22.38 0.2M
2022-05-10 22.72 23.03 22.14 22.51 0.2M
2022-05-09 22.41 22.88 22.13 22.62 0.2M
2022-05-06 22.84 23.20 22.23 22.59 0.2M
2022-05-05 23.65 23.65 22.74 23.01 0.3M
2022-05-04 23.00 23.52 22.84 23.47 0.2M
2022-05-03 22.76 23.13 22.51 23.00 0.2M
2022-05-02 22.51 23.01 22.30 22.64 0.4M
2022-04-29 23.29 23.41 22.34 22.47 0.2M
2022-04-28 22.84 23.53 22.68 23.28 0.2M
2022-04-27 23.71 25.17 22.17 22.68 0.3M
2022-04-26 23.35 23.80 22.71 22.79 0.3M
2022-04-25 23.82 23.96 23.16 23.75 0.5M
2022-04-22 24.33 24.89 23.82 23.82 0.2M
2022-04-21 25.05 25.25 24.25 24.30 0.2M
2022-04-20 24.97 25.51 24.97 25.19 0.2M
2022-04-19 24.37 24.90 24.22 24.86 0.1M
2022-04-18 24.13 24.49 24.06 24.15 0.1M
2022-04-14 24.35 25.41 23.91 24.10 0.1M
2022-04-13 23.93 24.30 23.90 24.26 0.2M
2022-04-12 24.30 24.88 24.00 24.04 0.1M
2022-04-11 24.40 24.91 24.18 24.33 0.1M
2022-04-08 24.53 24.78 24.31 24.36 0.1M
2022-04-07 24.85 24.85 24.31 24.53 0.3M
2022-04-06 25.31 25.51 24.83 24.85 0.1M
2022-04-05 25.41 25.61 25.14 25.27 0.1M
2022-04-04 25.46 25.63 24.90 25.26 0.1M
2022-04-01 25.68 25.77 25.18 25.41 0.2M
2022-03-31 25.90 26.16 25.23 25.34 0.2M
2022-03-30 26.43 26.64 25.61 25.72 0.2M
2022-03-29 26.70 26.94 26.33 26.64 0.1M
2022-03-28 26.30 26.46 25.93 26.44 0.2M
2022-03-25 26.03 26.51 25.95 26.40 0.1M
2022-03-24 26.04 26.14 25.64 25.94 0.1M
2022-03-23 26.65 26.65 25.75 25.79 0.1M
2022-03-22 26.99 27.27 26.75 26.91 0.1M
2022-03-21 26.80 27.18 26.53 26.73 0.1M
2022-03-18 27.18 27.18 26.40 26.70 0.5M
2022-03-17 27.38 27.38 26.85 27.20 0.1M
2022-03-16 27.40 27.64 26.76 27.63 0.1M
2022-03-15 27.43 27.64 26.91 27.10 0.1M
2022-03-14 27.35 27.69 27.09 27.33 0.1M
2022-03-11 27.02 27.33 26.89 26.90 0.1M
2022-03-10 26.22 26.80 26.14 26.75 0.1M
2022-03-09 26.91 27.10 26.30 26.53 0.2M
2022-03-08 26.20 26.83 26.08 26.23 0.1M
2022-03-07 26.73 26.89 25.97 26.02 0.2M
2022-03-04 27.06 27.16 26.50 26.83 0.1M
2022-03-03 27.42 27.53 27.13 27.48 0.1M
2022-03-02 26.37 27.54 26.37 27.24 0.1M
2022-03-01 27.33 27.55 25.88 26.16 0.2M
2022-02-28 27.25 27.61 27.08 27.45 0.1M
2022-02-25 26.95 27.73 26.81 27.68 0.1M
2022-02-24 26.54 27.03 25.77 26.80 0.2M
2022-02-23 27.59 27.86 26.95 27.08 0.1M
2022-02-22 27.65 27.84 27.36 27.49 0.1M
2022-02-18 27.31 27.73 27.31 27.63 0.1M
2022-02-17 27.75 27.81 27.26 27.36 0.1M
2022-02-16 27.85 28.14 27.74 27.99 0.1M
2022-02-15 27.91 28.25 27.83 28.03 0.1M
2022-02-14 27.89 28.00 27.41 27.72 0.2M
2022-02-11 27.69 28.22 27.64 27.85 0.1M
2022-02-10 27.95 28.42 27.62 27.82 0.1M
2022-02-09 28.84 28.84 27.89 28.00 0.2M
2022-02-08 28.03 28.83 28.03 28.78 0.2M
2022-02-07 27.98 28.15 27.78 28.07 0.1M
2022-02-04 27.83 28.16 27.49 27.99 0.1M
2022-02-03 27.78 28.20 27.61 27.67 0.1M
2022-02-02 28.12 28.28 27.60 27.78 0.2M
2022-02-01 27.50 28.23 27.30 28.13 0.3M
2022-01-31 28.08 28.08 27.28 27.88 0.3M
2022-01-28 27.66 27.98 26.60 27.30 0.2M
2022-01-27 27.79 28.54 27.27 27.60 0.2M
2022-01-26 28.55 28.98 27.10 27.65 0.5M
2022-01-25 27.66 28.33 27.15 27.62 0.5M
2022-01-24 27.15 28.12 27.12 27.99 0.3M
2022-01-21 27.28 28.17 26.77 27.53 0.2M
2022-01-20 28.64 28.83 27.51 27.54 0.2M
2022-01-19 29.68 29.68 28.87 28.92 0.1M
2022-01-18 29.55 29.73 29.26 29.60 0.2M
2022-01-14 29.18 29.70 28.93 29.54 0.1M
2022-01-13 29.07 29.54 28.96 29.47 0.1M
2022-01-12 29.17 29.21 28.55 28.92 0.2M
2022-01-11 29.23 29.23 28.70 29.00 0.2M
2022-01-10 29.39 29.46 28.84 29.29 0.2M
2022-01-07 29.30 29.52 28.47 29.42 0.2M
2022-01-06 28.39 29.31 28.13 29.30 0.1M
2022-01-05 28.19 28.68 27.97 28.20 0.2M
2022-01-04 27.93 28.60 27.69 28.17 0.2M
2022-01-03 27.47 27.92 27.17 27.63 0.1M