NasdaqGS - Delayed Quote • USD
First Busey Corporation (BUSE)
At close: April 22 at 4:00 PM EDT
After hours: April 22 at 4:18 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 22.83 | 23.13 | 22.77 | 22.89 | 22.89 | 157,000 |
Apr 19, 2024 | 21.91 | 22.84 | 21.75 | 22.81 | 22.81 | 238,000 |
Apr 18, 2024 | 0.24 Dividend | |||||
Apr 18, 2024 | 21.68 | 21.96 | 21.68 | 21.86 | 21.86 | 145,000 |
Apr 17, 2024 | 22.05 | 22.16 | 21.87 | 21.90 | 21.66 | 117,300 |
Apr 16, 2024 | 22.00 | 22.08 | 21.80 | 21.80 | 21.56 | 130,500 |
Apr 15, 2024 | 22.37 | 22.69 | 21.98 | 22.16 | 21.92 | 129,800 |
Apr 12, 2024 | 22.08 | 22.25 | 21.85 | 22.20 | 21.96 | 108,200 |
Apr 11, 2024 | 22.54 | 22.95 | 22.05 | 22.23 | 21.99 | 167,700 |
Apr 10, 2024 | 22.99 | 23.34 | 22.17 | 22.36 | 22.11 | 265,400 |
Apr 9, 2024 | 23.61 | 23.71 | 23.25 | 23.57 | 23.31 | 279,700 |
Apr 8, 2024 | 23.28 | 23.56 | 23.06 | 23.52 | 23.26 | 275,400 |
Apr 5, 2024 | 23.03 | 23.26 | 22.98 | 23.10 | 22.85 | 202,100 |
Apr 4, 2024 | 23.22 | 23.51 | 23.05 | 23.07 | 22.82 | 135,500 |
Apr 3, 2024 | 22.95 | 23.13 | 22.87 | 23.03 | 22.78 | 133,400 |
Apr 2, 2024 | 23.23 | 23.36 | 22.91 | 23.08 | 22.83 | 189,900 |
Apr 1, 2024 | 24.20 | 24.20 | 23.26 | 23.48 | 23.22 | 109,500 |
Mar 28, 2024 | 23.82 | 24.15 | 23.66 | 24.05 | 23.79 | 311,500 |
Mar 27, 2024 | 23.10 | 23.87 | 23.04 | 23.87 | 23.61 | 134,700 |
Mar 26, 2024 | 23.30 | 23.36 | 22.90 | 22.91 | 22.66 | 100,000 |
Mar 25, 2024 | 23.19 | 23.46 | 23.09 | 23.19 | 22.94 | 78,600 |
Mar 22, 2024 | 23.62 | 23.62 | 23.05 | 23.07 | 22.82 | 148,100 |
Mar 21, 2024 | 23.35 | 23.70 | 23.16 | 23.51 | 23.25 | 166,900 |
Mar 20, 2024 | 22.45 | 23.60 | 22.21 | 23.35 | 23.09 | 131,600 |
Mar 19, 2024 | 22.35 | 22.78 | 22.35 | 22.56 | 22.31 | 111,400 |
Mar 18, 2024 | 22.70 | 22.80 | 22.32 | 22.34 | 22.10 | 127,000 |
Mar 15, 2024 | 22.51 | 23.11 | 22.50 | 22.81 | 22.56 | 405,000 |
Mar 14, 2024 | 23.18 | 23.18 | 22.49 | 22.58 | 22.33 | 115,700 |
Mar 13, 2024 | 23.36 | 23.70 | 23.25 | 23.31 | 23.05 | 98,500 |
Mar 12, 2024 | 23.65 | 23.72 | 23.29 | 23.44 | 23.18 | 97,500 |
Mar 11, 2024 | 23.53 | 23.78 | 23.53 | 23.72 | 23.46 | 79,400 |
Mar 8, 2024 | 24.21 | 24.40 | 23.63 | 23.69 | 23.43 | 170,400 |
Mar 7, 2024 | 24.12 | 24.37 | 23.84 | 23.92 | 23.66 | 120,400 |
Mar 6, 2024 | 23.74 | 24.23 | 23.28 | 23.88 | 23.62 | 148,200 |
Mar 5, 2024 | 22.78 | 23.84 | 22.78 | 23.78 | 23.52 | 156,800 |
Mar 4, 2024 | 22.95 | 23.38 | 22.75 | 22.94 | 22.69 | 86,000 |
Mar 1, 2024 | 22.87 | 23.09 | 22.50 | 22.95 | 22.70 | 123,000 |
Feb 29, 2024 | 23.12 | 23.54 | 22.91 | 23.06 | 22.81 | 128,500 |
Feb 28, 2024 | 22.55 | 22.77 | 22.55 | 22.63 | 22.38 | 113,300 |
Feb 27, 2024 | 22.79 | 22.97 | 22.64 | 22.72 | 22.47 | 81,000 |
Feb 26, 2024 | 22.92 | 23.07 | 22.51 | 22.68 | 22.43 | 127,000 |
Feb 23, 2024 | 23.19 | 23.42 | 22.95 | 23.05 | 22.80 | 106,200 |
Feb 22, 2024 | 23.18 | 23.45 | 22.93 | 23.14 | 22.89 | 147,400 |
Feb 21, 2024 | 23.24 | 23.39 | 23.07 | 23.30 | 23.04 | 133,800 |
Feb 20, 2024 | 23.00 | 23.35 | 22.91 | 23.21 | 22.96 | 178,800 |
Feb 16, 2024 | 23.34 | 23.52 | 23.00 | 23.21 | 22.96 | 108,000 |
Feb 15, 2024 | 22.89 | 23.60 | 22.76 | 23.55 | 23.29 | 171,900 |
Feb 14, 2024 | 22.65 | 22.83 | 22.39 | 22.73 | 22.48 | 164,800 |
Feb 13, 2024 | 22.87 | 23.06 | 22.15 | 22.41 | 22.16 | 180,400 |
Feb 12, 2024 | 23.27 | 24.05 | 23.26 | 23.77 | 23.51 | 203,400 |
Feb 9, 2024 | 22.93 | 23.40 | 22.73 | 23.36 | 23.10 | 137,100 |
Feb 8, 2024 | 22.61 | 22.96 | 22.55 | 22.90 | 22.65 | 189,800 |
Feb 7, 2024 | 22.68 | 22.98 | 22.24 | 22.72 | 22.47 | 117,400 |
Feb 6, 2024 | 22.89 | 23.13 | 22.59 | 22.76 | 22.51 | 142,700 |
Feb 5, 2024 | 22.99 | 23.13 | 22.63 | 22.93 | 22.68 | 194,800 |
Feb 2, 2024 | 22.89 | 23.50 | 22.84 | 23.28 | 23.02 | 197,200 |
Feb 1, 2024 | 23.62 | 23.85 | 22.63 | 23.37 | 23.11 | 175,900 |
Jan 31, 2024 | 24.50 | 24.64 | 23.54 | 23.54 | 23.28 | 168,100 |
Jan 30, 2024 | 24.87 | 25.07 | 24.68 | 24.89 | 24.62 | 128,300 |
Jan 29, 2024 | 24.39 | 24.97 | 24.27 | 24.93 | 24.66 | 358,000 |
Jan 26, 2024 | 24.57 | 24.84 | 24.35 | 24.46 | 24.19 | 232,400 |
Jan 25, 2024 | 24.78 | 24.79 | 24.03 | 24.46 | 24.19 | 253,900 |
Jan 24, 2024 | 24.26 | 24.77 | 23.31 | 24.34 | 24.07 | 187,200 |
Jan 23, 2024 | 24.52 | 24.52 | 23.84 | 23.86 | 23.60 | 139,900 |
Jan 22, 2024 | 23.80 | 24.28 | 23.80 | 24.22 | 23.95 | 156,600 |
Jan 19, 2024 | 23.21 | 23.64 | 22.90 | 23.64 | 23.38 | 171,200 |
Jan 18, 2024 | 0.24 Dividend | |||||
Jan 18, 2024 | 23.05 | 23.18 | 22.89 | 23.07 | 22.82 | 133,200 |
Jan 17, 2024 | 22.96 | 23.42 | 22.96 | 23.25 | 22.76 | 114,500 |
Jan 16, 2024 | 23.30 | 23.44 | 23.07 | 23.19 | 22.70 | 174,400 |
Jan 12, 2024 | 24.07 | 24.26 | 23.32 | 23.68 | 23.18 | 97,700 |
Jan 11, 2024 | 23.82 | 24.28 | 23.40 | 23.80 | 23.30 | 108,900 |
Jan 10, 2024 | 23.93 | 24.16 | 23.76 | 24.06 | 23.55 | 108,100 |
Jan 9, 2024 | 24.15 | 24.30 | 23.72 | 24.10 | 23.59 | 132,100 |
Jan 8, 2024 | 24.48 | 24.72 | 24.25 | 24.49 | 23.97 | 283,600 |
Jan 5, 2024 | 24.01 | 24.50 | 23.86 | 24.40 | 23.88 | 213,200 |
Jan 4, 2024 | 24.04 | 24.50 | 23.96 | 24.15 | 23.64 | 189,500 |
Jan 3, 2024 | 24.80 | 24.81 | 23.86 | 23.90 | 23.39 | 263,700 |
Jan 2, 2024 | 24.60 | 25.23 | 23.95 | 24.88 | 24.35 | 122,000 |
Dec 29, 2023 | 25.19 | 25.29 | 24.81 | 24.82 | 24.29 | 125,200 |
Dec 28, 2023 | 25.30 | 25.41 | 25.13 | 25.32 | 24.78 | 87,200 |
Dec 27, 2023 | 25.57 | 25.57 | 25.22 | 25.33 | 24.79 | 86,600 |
Dec 26, 2023 | 25.45 | 25.56 | 25.19 | 25.41 | 24.87 | 100,500 |
Dec 22, 2023 | 25.25 | 25.53 | 25.11 | 25.26 | 24.73 | 148,000 |
Dec 21, 2023 | 24.97 | 25.05 | 24.75 | 25.02 | 24.49 | 103,900 |
Dec 20, 2023 | 25.06 | 25.80 | 24.74 | 24.78 | 24.26 | 170,200 |
Dec 19, 2023 | 24.66 | 25.23 | 24.51 | 25.16 | 24.63 | 201,000 |
Dec 18, 2023 | 24.58 | 24.77 | 24.32 | 24.57 | 24.05 | 176,800 |
Dec 15, 2023 | 25.00 | 25.05 | 24.32 | 24.38 | 23.86 | 565,300 |
Dec 14, 2023 | 25.21 | 25.73 | 24.52 | 24.82 | 24.29 | 247,000 |
Dec 13, 2023 | 23.58 | 24.73 | 23.20 | 24.71 | 24.19 | 327,800 |
Dec 12, 2023 | 23.65 | 23.72 | 23.45 | 23.48 | 22.98 | 113,600 |
Dec 11, 2023 | 23.75 | 23.82 | 23.43 | 23.71 | 23.21 | 144,700 |
Dec 8, 2023 | 23.64 | 23.87 | 23.34 | 23.61 | 23.11 | 140,700 |
Dec 7, 2023 | 23.14 | 23.57 | 23.00 | 23.55 | 23.05 | 173,100 |
Dec 6, 2023 | 23.40 | 23.88 | 22.97 | 23.03 | 22.54 | 151,700 |
Dec 5, 2023 | 23.28 | 23.44 | 23.02 | 23.18 | 22.69 | 157,000 |
Dec 4, 2023 | 22.67 | 23.41 | 22.25 | 23.22 | 22.73 | 199,100 |
Dec 1, 2023 | 21.53 | 22.89 | 21.38 | 22.82 | 22.34 | 209,500 |
Nov 30, 2023 | 21.97 | 22.08 | 21.58 | 21.70 | 21.24 | 196,300 |
Nov 29, 2023 | 21.68 | 22.15 | 21.65 | 21.95 | 21.49 | 172,600 |
Nov 28, 2023 | 21.27 | 21.80 | 20.87 | 21.48 | 21.03 | 176,600 |
Nov 27, 2023 | 21.00 | 21.37 | 20.67 | 20.89 | 20.45 | 90,700 |
Nov 24, 2023 | 21.16 | 21.35 | 21.06 | 21.09 | 20.64 | 42,900 |
Nov 22, 2023 | 21.34 | 21.34 | 21.03 | 21.14 | 20.69 | 61,200 |
Nov 21, 2023 | 21.52 | 21.59 | 21.07 | 21.09 | 20.64 | 75,500 |
Nov 20, 2023 | 21.60 | 21.60 | 21.21 | 21.53 | 21.07 | 84,100 |
Nov 17, 2023 | 21.76 | 21.95 | 21.56 | 21.61 | 21.15 | 132,100 |
Nov 16, 2023 | 21.83 | 21.89 | 21.38 | 21.51 | 21.05 | 75,500 |
Nov 15, 2023 | 21.59 | 22.01 | 21.40 | 21.83 | 21.37 | 119,900 |
Nov 14, 2023 | 20.80 | 21.73 | 20.78 | 21.71 | 21.25 | 178,500 |
Nov 13, 2023 | 19.71 | 20.21 | 19.67 | 20.18 | 19.75 | 76,200 |
Nov 10, 2023 | 19.96 | 19.96 | 19.70 | 19.84 | 19.42 | 128,100 |
Nov 9, 2023 | 20.28 | 20.31 | 19.61 | 19.89 | 19.47 | 87,000 |
Nov 8, 2023 | 20.55 | 20.55 | 20.05 | 20.23 | 19.80 | 93,500 |
Nov 7, 2023 | 20.66 | 20.75 | 20.47 | 20.58 | 20.14 | 68,700 |
Nov 6, 2023 | 20.79 | 20.82 | 20.56 | 20.81 | 20.37 | 105,600 |
Nov 3, 2023 | 20.75 | 21.17 | 20.63 | 20.88 | 20.44 | 135,900 |
Nov 2, 2023 | 19.70 | 20.29 | 19.70 | 20.26 | 19.83 | 139,800 |
Nov 1, 2023 | 19.78 | 19.90 | 19.27 | 19.50 | 19.09 | 190,700 |
Oct 31, 2023 | 19.71 | 19.96 | 19.65 | 19.86 | 19.44 | 88,100 |
Oct 30, 2023 | 19.31 | 19.90 | 19.22 | 19.72 | 19.30 | 150,200 |
Oct 27, 2023 | 19.10 | 19.30 | 18.75 | 19.09 | 18.69 | 138,900 |
Oct 26, 2023 | 18.52 | 19.18 | 18.50 | 19.08 | 18.68 | 185,200 |
Oct 25, 2023 | 18.59 | 19.19 | 17.51 | 18.42 | 18.03 | 341,300 |
Oct 24, 2023 | 19.04 | 19.39 | 18.57 | 18.68 | 18.28 | 185,000 |
Oct 23, 2023 | 18.85 | 19.30 | 18.82 | 18.97 | 18.57 | 134,100 |
Oct 20, 2023 | 19.38 | 19.38 | 18.90 | 18.98 | 18.58 | 138,300 |
Oct 19, 2023 | 0.24 Dividend | |||||
Oct 19, 2023 | 19.36 | 19.64 | 19.29 | 19.33 | 18.92 | 82,300 |
Oct 18, 2023 | 19.75 | 19.77 | 19.48 | 19.58 | 18.93 | 116,400 |
Oct 17, 2023 | 19.33 | 20.09 | 19.32 | 19.90 | 19.24 | 177,900 |
Oct 16, 2023 | 19.30 | 19.49 | 19.28 | 19.43 | 18.79 | 103,600 |
Oct 13, 2023 | 19.63 | 19.63 | 19.07 | 19.08 | 18.45 | 79,200 |
Oct 12, 2023 | 19.53 | 19.53 | 19.23 | 19.46 | 18.81 | 91,600 |
Oct 11, 2023 | 19.43 | 19.64 | 19.34 | 19.51 | 18.86 | 77,800 |
Oct 10, 2023 | 19.42 | 19.71 | 19.40 | 19.41 | 18.77 | 94,100 |
Oct 9, 2023 | 19.21 | 19.56 | 19.21 | 19.40 | 18.76 | 136,900 |
Oct 6, 2023 | 19.18 | 19.53 | 19.04 | 19.37 | 18.73 | 92,400 |
Oct 5, 2023 | 18.80 | 19.47 | 18.47 | 19.36 | 18.72 | 138,700 |
Oct 4, 2023 | 18.69 | 19.23 | 18.51 | 18.90 | 18.27 | 101,500 |
Oct 3, 2023 | 18.70 | 18.87 | 18.45 | 18.66 | 18.04 | 120,500 |
Oct 2, 2023 | 19.15 | 19.29 | 18.70 | 18.79 | 18.17 | 152,000 |
Sep 29, 2023 | 19.30 | 19.41 | 19.11 | 19.22 | 18.58 | 140,500 |
Sep 28, 2023 | 19.02 | 19.37 | 18.91 | 19.16 | 18.52 | 118,500 |
Sep 27, 2023 | 19.40 | 19.48 | 18.95 | 19.09 | 18.46 | 131,500 |
Sep 26, 2023 | 19.29 | 19.59 | 19.23 | 19.28 | 18.64 | 122,400 |
Sep 25, 2023 | 19.03 | 19.53 | 19.03 | 19.50 | 18.85 | 87,300 |
Sep 22, 2023 | 19.22 | 19.80 | 19.05 | 19.15 | 18.51 | 114,900 |
Sep 21, 2023 | 19.14 | 19.35 | 18.99 | 19.24 | 18.60 | 117,100 |
Sep 20, 2023 | 19.42 | 19.65 | 19.24 | 19.26 | 18.62 | 103,800 |
Sep 19, 2023 | 19.46 | 20.42 | 19.21 | 19.35 | 18.71 | 118,100 |
Sep 18, 2023 | 19.87 | 19.94 | 19.32 | 19.41 | 18.77 | 133,600 |
Sep 15, 2023 | 20.10 | 20.30 | 19.88 | 19.90 | 19.24 | 428,900 |
Sep 14, 2023 | 19.83 | 20.11 | 19.79 | 20.10 | 19.43 | 113,600 |
Sep 13, 2023 | 19.97 | 19.99 | 19.53 | 19.66 | 19.01 | 120,800 |
Sep 12, 2023 | 19.90 | 20.06 | 19.80 | 19.94 | 19.28 | 75,400 |
Sep 11, 2023 | 20.06 | 20.33 | 19.87 | 19.93 | 19.27 | 101,000 |
Sep 8, 2023 | 20.12 | 20.25 | 19.87 | 20.04 | 19.38 | 152,700 |
Sep 7, 2023 | 20.01 | 20.16 | 19.94 | 20.10 | 19.43 | 143,300 |
Sep 6, 2023 | 20.39 | 20.57 | 19.99 | 20.06 | 19.39 | 108,400 |
Sep 5, 2023 | 20.67 | 20.72 | 20.32 | 20.35 | 19.68 | 102,200 |
Sep 1, 2023 | 20.37 | 20.87 | 20.37 | 20.80 | 20.11 | 107,900 |
Aug 31, 2023 | 20.14 | 20.32 | 20.09 | 20.20 | 19.53 | 156,800 |
Aug 30, 2023 | 20.21 | 20.39 | 20.06 | 20.14 | 19.47 | 109,400 |
Aug 29, 2023 | 20.37 | 20.41 | 20.12 | 20.25 | 19.58 | 67,400 |
Aug 28, 2023 | 20.27 | 20.72 | 20.25 | 20.33 | 19.66 | 93,700 |
Aug 25, 2023 | 20.45 | 20.57 | 20.00 | 20.19 | 19.52 | 84,100 |
Aug 24, 2023 | 20.04 | 20.53 | 20.04 | 20.34 | 19.67 | 117,900 |
Aug 23, 2023 | 20.03 | 20.35 | 19.82 | 20.15 | 19.48 | 95,500 |
Aug 22, 2023 | 20.42 | 20.61 | 19.92 | 19.97 | 19.31 | 179,000 |
Aug 21, 2023 | 20.75 | 21.19 | 20.38 | 20.44 | 19.76 | 87,900 |
Aug 18, 2023 | 20.56 | 20.93 | 20.52 | 20.71 | 20.02 | 103,700 |
Aug 17, 2023 | 20.64 | 20.79 | 20.59 | 20.72 | 20.03 | 110,300 |
Aug 16, 2023 | 20.53 | 20.75 | 20.43 | 20.53 | 19.85 | 143,000 |
Aug 15, 2023 | 20.93 | 20.96 | 20.57 | 20.63 | 19.95 | 109,800 |
Aug 14, 2023 | 21.42 | 21.42 | 21.11 | 21.17 | 20.47 | 76,800 |
Aug 11, 2023 | 21.50 | 21.73 | 21.49 | 21.57 | 20.85 | 106,300 |
Aug 10, 2023 | 21.79 | 21.99 | 21.48 | 21.62 | 20.90 | 114,200 |
Aug 9, 2023 | 21.67 | 21.98 | 21.49 | 21.72 | 21.00 | 192,700 |
Aug 8, 2023 | 21.53 | 21.81 | 21.15 | 21.77 | 21.05 | 172,400 |
Aug 7, 2023 | 21.85 | 22.00 | 21.74 | 21.89 | 21.16 | 285,600 |
Aug 4, 2023 | 21.70 | 21.90 | 21.61 | 21.74 | 21.02 | 165,600 |
Aug 3, 2023 | 21.74 | 21.95 | 21.59 | 21.60 | 20.88 | 173,000 |
Aug 2, 2023 | 21.37 | 21.87 | 21.33 | 21.78 | 21.06 | 283,800 |
Aug 1, 2023 | 21.60 | 21.64 | 21.20 | 21.44 | 20.73 | 211,300 |
Jul 31, 2023 | 21.62 | 21.75 | 21.41 | 21.66 | 20.94 | 287,100 |
Jul 28, 2023 | 21.70 | 21.81 | 21.44 | 21.50 | 20.79 | 280,000 |
Jul 27, 2023 | 21.98 | 21.98 | 21.30 | 21.50 | 20.79 | 238,100 |
Jul 26, 2023 | 21.19 | 22.26 | 20.99 | 21.85 | 21.13 | 294,200 |
Jul 25, 2023 | 21.89 | 22.19 | 21.60 | 21.72 | 21.00 | 287,000 |
Jul 24, 2023 | 21.91 | 22.38 | 21.79 | 22.00 | 21.27 | 480,000 |
Jul 21, 2023 | 22.45 | 22.45 | 21.89 | 21.89 | 21.16 | 126,000 |
Jul 20, 2023 | 0.24 Dividend | |||||
Jul 20, 2023 | 22.45 | 22.50 | 22.05 | 22.32 | 21.58 | 177,100 |
Jul 19, 2023 | 22.00 | 22.91 | 21.86 | 22.86 | 21.87 | 199,800 |
Jul 18, 2023 | 21.39 | 22.05 | 21.39 | 21.99 | 21.04 | 213,600 |
Jul 17, 2023 | 21.11 | 21.77 | 21.11 | 21.41 | 20.48 | 164,300 |
Jul 14, 2023 | 21.46 | 21.46 | 20.86 | 21.14 | 20.22 | 132,100 |
Jul 13, 2023 | 21.27 | 21.52 | 21.14 | 21.32 | 20.40 | 114,600 |
Jul 12, 2023 | 21.14 | 21.50 | 21.07 | 21.17 | 20.25 | 170,700 |
Jul 11, 2023 | 20.73 | 20.95 | 20.60 | 20.86 | 19.96 | 174,700 |
Jul 10, 2023 | 20.43 | 21.00 | 20.13 | 20.65 | 19.76 | 247,500 |
Jul 7, 2023 | 19.68 | 20.55 | 19.68 | 20.53 | 19.64 | 235,800 |
Jul 6, 2023 | 19.71 | 20.18 | 19.35 | 19.60 | 18.75 | 155,200 |
Jul 5, 2023 | 20.20 | 20.20 | 19.86 | 19.93 | 19.07 | 164,400 |
Jul 3, 2023 | 19.94 | 20.48 | 19.94 | 20.29 | 19.41 | 85,100 |
Jun 30, 2023 | 20.37 | 20.37 | 19.96 | 20.10 | 19.23 | 261,200 |
Jun 29, 2023 | 20.00 | 20.36 | 19.94 | 20.20 | 19.33 | 257,400 |
Jun 28, 2023 | 19.81 | 19.82 | 19.53 | 19.77 | 18.91 | 132,200 |
Jun 27, 2023 | 19.83 | 20.13 | 19.38 | 19.87 | 19.01 | 151,200 |
Jun 26, 2023 | 19.79 | 20.15 | 19.70 | 19.73 | 18.88 | 174,300 |
Jun 23, 2023 | 19.59 | 20.02 | 19.43 | 19.80 | 18.94 | 852,600 |
Jun 22, 2023 | 20.27 | 20.27 | 19.69 | 19.85 | 18.99 | 195,500 |
Jun 21, 2023 | 20.43 | 20.66 | 20.29 | 20.37 | 19.49 | 149,800 |
Jun 20, 2023 | 20.78 | 20.85 | 20.48 | 20.51 | 19.62 | 117,100 |
Jun 16, 2023 | 21.25 | 21.25 | 20.55 | 20.78 | 19.88 | 268,400 |
Jun 15, 2023 | 20.75 | 21.22 | 20.44 | 21.03 | 20.12 | 153,700 |
Jun 14, 2023 | 21.39 | 21.55 | 20.80 | 20.90 | 19.99 | 157,000 |
Jun 13, 2023 | 20.79 | 21.43 | 20.65 | 21.42 | 20.49 | 156,600 |
Jun 12, 2023 | 21.07 | 21.35 | 20.36 | 20.75 | 19.85 | 150,200 |
Jun 9, 2023 | 21.29 | 21.41 | 20.80 | 21.09 | 20.18 | 162,300 |
Jun 8, 2023 | 21.29 | 21.38 | 20.77 | 21.32 | 20.40 | 134,100 |
Jun 7, 2023 | 20.86 | 21.63 | 20.68 | 21.40 | 20.47 | 210,100 |
Jun 6, 2023 | 19.63 | 20.95 | 19.50 | 20.61 | 19.72 | 181,600 |
Jun 5, 2023 | 20.43 | 20.43 | 19.59 | 19.65 | 18.80 | 198,500 |
Jun 2, 2023 | 19.48 | 20.51 | 19.12 | 20.45 | 19.56 | 221,300 |
Jun 1, 2023 | 18.83 | 19.36 | 18.59 | 19.20 | 18.37 | 234,400 |
May 31, 2023 | 19.08 | 19.13 | 18.56 | 18.70 | 17.89 | 429,300 |
May 30, 2023 | 19.29 | 19.31 | 18.92 | 19.19 | 18.36 | 153,500 |
May 26, 2023 | 19.09 | 19.19 | 18.77 | 19.15 | 18.32 | 181,800 |
May 25, 2023 | 18.82 | 19.17 | 18.80 | 19.12 | 18.29 | 170,500 |
May 24, 2023 | 19.09 | 19.19 | 18.80 | 19.01 | 18.19 | 130,800 |
May 23, 2023 | 18.69 | 19.69 | 18.69 | 19.23 | 18.40 | 239,000 |
May 22, 2023 | 18.25 | 18.77 | 18.10 | 18.72 | 17.91 | 159,100 |
May 19, 2023 | 18.75 | 18.83 | 18.01 | 18.12 | 17.34 | 183,700 |
May 18, 2023 | 18.54 | 18.61 | 18.00 | 18.51 | 17.71 | 145,800 |
May 17, 2023 | 17.59 | 18.57 | 17.45 | 18.51 | 17.71 | 168,000 |
May 16, 2023 | 17.62 | 17.65 | 17.40 | 17.40 | 16.65 | 142,200 |
May 15, 2023 | 17.26 | 17.66 | 17.26 | 17.50 | 16.74 | 173,600 |
May 12, 2023 | 17.04 | 17.23 | 16.81 | 17.21 | 16.46 | 123,000 |
May 11, 2023 | 16.90 | 17.31 | 16.65 | 16.96 | 16.23 | 169,400 |
May 10, 2023 | 17.29 | 17.40 | 16.87 | 17.13 | 16.39 | 156,700 |
May 9, 2023 | 17.35 | 17.50 | 16.89 | 17.05 | 16.31 | 134,300 |
May 8, 2023 | 18.22 | 18.22 | 17.45 | 17.48 | 16.72 | 136,600 |
May 5, 2023 | 17.99 | 18.02 | 17.45 | 17.99 | 17.21 | 242,400 |
May 4, 2023 | 16.80 | 17.43 | 16.26 | 17.10 | 16.36 | 255,700 |
May 3, 2023 | 17.64 | 18.03 | 16.90 | 17.40 | 16.65 | 337,900 |
May 2, 2023 | 18.10 | 18.22 | 16.82 | 17.56 | 16.80 | 392,600 |
May 1, 2023 | 18.24 | 18.49 | 18.09 | 18.13 | 17.34 | 161,200 |
Apr 28, 2023 | 18.11 | 18.45 | 17.79 | 18.18 | 17.39 | 245,900 |
Apr 27, 2023 | 17.99 | 18.65 | 17.79 | 17.89 | 17.12 | 192,600 |
Apr 26, 2023 | 18.50 | 18.70 | 17.84 | 18.04 | 17.26 | 232,400 |
Apr 25, 2023 | 18.80 | 18.86 | 18.09 | 18.18 | 17.39 | 191,600 |
Apr 24, 2023 | 18.90 | 19.17 | 18.69 | 18.88 | 18.06 | 101,600 |
Related Tickers
FMBH First Mid Bancshares, Inc.
31.13
0.00%
HBT HBT Financial, Inc.
18.93
+2.21%
FBP First BanCorp.
17.23
+1.89%
DCOM Dime Community Bancshares, Inc.
19.07
+2.09%
HAFC Hanmi Financial Corporation
15.21
0.00%
BWB Bridgewater Bancshares, Inc.
12.05
+3.26%
BY Byline Bancorp, Inc.
20.90
+0.87%
CHCO City Holding Company
103.54
+0.51%
ESQ Esquire Financial Holdings, Inc.
46.56
-0.09%
CNOB ConnectOne Bancorp, Inc.
18.88
+1.29%