BUSEP Historische Daten - First Busey Corporation Depositary Shares Repr 1/40th Non-Cum Red Perp Pfd Rg Sh Series B | Makkler

BUSEP Historische Daten - First Busey Corporation Depositary Shares Repr 1/40th Non-Cum Red Perp Pfd Rg Sh Series B | Makkler

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-01	$25,15	-0,02 %	$25,10	$25,16	$25,10	582
2026-09-30	$25,16	+0,44 %	$25,10	$25,39	$25,06	17,10K
2026-09-29	$25,05	-1,48 %	$25,50	$25,74	$25,03	40,50K
2026-09-28	$25,42	-0,55 %	$25,37	$25,56	$25,37	14,50K
2026-09-25	$25,56	-1,12 %	$25,75	$25,75	$25,35	26,00K
2026-09-24	$25,85	+0,19 %	$25,85	$25,88	$25,76	11,40K
2026-09-23	$25,80	-0,35 %	$25,91	$26,03	$25,80	7,50K
2026-09-22	$25,89	+0,08 %	$26,25	$26,25	$25,86	4,20K
2026-09-21	$25,87	-0,46 %	$25,88	$26,13	$25,87	5,60K
2026-09-18	$25,99	+0,04 %	$25,99	$26,10	$25,85	6,10K
2026-09-17	$25,98	+0,31 %	$25,98	$25,98	$25,98	700
2026-09-16	$25,90	-0,35 %	$25,90	$26,15	$25,90	12,90K
2026-09-15	$25,99	+0,15 %	$26,00	$26,09	$25,90	4,30K
2026-09-14	$25,95	0,00 %	$25,95	$26,20	$25,95	2,60K
2026-09-11	$25,95	-0,49 %	$26,06	$26,06	$25,95	5,70K
2026-09-10	$26,08	+0,89 %	$26,00	$26,08	$25,89	4,00K
2026-09-09	$25,85	-0,23 %	$25,99	$26,19	$25,85	5,00K
2026-09-08	$25,91	-0,38 %	$26,12	$26,12	$25,75	33,60K
2026-09-04	$26,01	+0,23 %	$25,79	$26,01	$25,79	1,00K
2026-09-03	$25,95	+0,08 %	$26,12	$26,12	$25,95	1,20K
2026-09-02	$25,93	+0,12 %	$25,97	$26,01	$25,85	15,20K
2026-09-01	$25,90	+0,23 %	$26,00	$26,00	$25,80	3,40K
2026-08-31	$25,84	-0,90 %	$25,97	$25,97	$25,75	5,50K
2026-08-28	$26,08	+0,48 %	$26,08	$26,08	$26,08	1,10K
2026-08-27	$25,95	-0,32 %	$25,77	$26,12	$25,77	5,60K
2026-08-26	$26,03	+0,32 %	$25,90	$26,05	$25,90	5,90K
2026-08-25	$25,95	-0,42 %	$26,05	$26,05	$25,85	5,50K
2026-08-24	$26,06	+1,09 %	$26,06	$26,10	$26,00	4,70K
2026-08-21	$25,78	-0,46 %	$26,00	$26,00	$25,78	2,80K
2026-08-20	$25,90	-0,15 %	$25,87	$25,90	$25,80	4,70K
2026-08-19	$25,94	+0,89 %	$25,70	$25,94	$25,70	2,00K
2026-08-18	$25,71	-0,08 %	$25,86	$25,97	$25,71	3,50K
2026-08-17	$25,73	-1,34 %	$25,70	$25,91	$25,69	12,40K
2026-08-14	$26,08	+0,12 %	$26,05	$26,09	$26,02	1,50K
2026-08-13	$26,05	+0,12 %	$26,07	$26,12	$26,02	6,20K
2026-08-12	$26,02	-0,17 %	$26,02	$26,12	$26,02	4,10K
2026-08-11	$26,07	-0,40 %	$26,11	$26,12	$26,03	20,40K
2026-08-10	$26,17	+0,65 %	$26,40	$26,40	$26,11	7,00K
2026-08-07	$26,00	-0,15 %	$26,18	$26,18	$26,00	11,80K
2026-08-06	$26,04	+0,33 %	$25,97	$26,12	$25,79	30,30K
2026-08-05	$25,95	-0,40 %	$25,95	$26,16	$25,91	21,20K
2026-08-04	$26,06	-0,46 %	$26,11	$26,18	$26,05	9,60K
2026-08-03	$26,18	-0,38 %	$26,15	$26,25	$26,15	48,40K
2026-07-31	$26,28	+0,61 %	$26,06	$26,36	$26,06	19,50K
2026-07-30	$26,12	+0,66 %	$25,89	$26,15	$25,89	7,20K
2026-07-29	$25,95	-0,31 %	$26,02	$26,11	$25,88	7,70K
2026-07-28	$26,03	+0,12 %	$25,92	$26,03	$25,92	11,80K
2026-07-27	$26,00	+0,08 %	$25,99	$26,00	$25,88	9,90K
2026-07-24	$25,98	+0,46 %	$25,92	$26,00	$25,85	13,90K
2026-07-23	$25,86	-0,27 %	$25,92	$26,00	$25,86	6,90K
2026-07-22	$25,93	+0,12 %	$25,92	$25,94	$25,85	4,00K
2026-07-21	$25,90	-0,19 %	$25,93	$25,99	$25,90	7,90K
2026-07-20	$25,95	+0,19 %	$25,98	$26,00	$25,86	4,80K
2026-07-17	$25,90	-0,14 %	$25,95	$26,00	$25,90	32,70K
2026-07-16	$25,94	+0,07 %	$25,94	$25,95	$25,92	7,00K
2026-07-15	$25,92	+0,08 %	$25,94	$25,94	$25,90	3,10K
2026-07-14	$25,90	+0,12 %	$25,87	$25,95	$25,85	5,00K
2026-07-13	$25,87	-0,23 %	$25,86	$25,91	$25,85	12,00K
2026-07-10	$25,93	+0,12 %	$25,93	$26,00	$25,86	6,30K
2026-07-09	$25,90	-0,19 %	$25,93	$25,98	$25,88	2,10K
2026-07-08	$25,95	+0,12 %	$25,92	$25,99	$25,86	2,70K
2026-07-07	$25,92	+0,04 %	$25,99	$25,99	$25,89	7,80K
2026-07-06	$25,91	-0,27 %	$25,96	$26,00	$25,89	40,90K
2026-07-02	$25,98	+0,15 %	$25,93	$25,98	$25,87	14,90K
2026-07-01	$25,94	+0,35 %	$25,94	$25,97	$25,86	19,60K
2026-06-30	$25,85	+0,23 %	$25,79	$25,97	$25,70	58,30K
2026-06-29	$25,79	+0,90 %	$25,72	$25,85	$25,60	36,10K
2026-06-26	$25,56	+0,47 %	$25,33	$25,60	$25,33	11,10K
2026-06-25	$25,44	-0,35 %	$25,64	$25,69	$25,40	13,90K
2026-06-24	$25,53	-0,74 %	$25,73	$25,78	$25,51	24,90K
2026-06-23	$25,72	+0,51 %	$25,68	$25,85	$25,68	21,10K
2026-06-22	$25,59	-1,12 %	$25,78	$25,90	$25,53	14,80K
2026-06-18	$25,88	+0,25 %	$25,82	$25,88	$25,75	4,90K
2026-06-17	$25,82	+0,17 %	$25,82	$25,88	$25,75	16,10K
2026-06-16	$25,77	-0,43 %	$25,82	$25,83	$25,77	8,20K
2026-06-15	$25,88	+0,31 %	$25,70	$25,88	$25,70	19,20K
2026-06-12	$25,80	+1,06 %	$25,53	$25,81	$25,53	10,20K
2026-06-11	$25,53	-0,51 %	$25,68	$25,68	$25,52	17,70K
2026-06-10	$25,66	+0,43 %	$25,65	$25,77	$25,65	7,90K
2026-06-09	$25,55	0,00 %	$25,59	$25,77	$25,55	7,50K
2026-06-08	$25,55	0,00 %	$25,46	$25,60	$25,46	11,90K
2026-06-05	$25,55	-0,70 %	$25,60	$25,64	$25,50	88,90K
2026-06-04	$25,73	+0,08 %	$25,71	$25,73	$25,60	20,30K
2026-06-03	$25,71	-0,27 %	$25,78	$25,79	$25,61	15,80K
2026-06-02	$25,78	0,00 %	$25,73	$25,78	$25,70	10,50K
2026-06-01	$25,78	+0,82 %	$25,70	$25,78	$25,52	82,20K
2026-05-29	$25,57	-0,89 %	$25,69	$25,85	$25,57	17,40K
2026-05-28	$25,80	+0,74 %	$25,62	$25,80	$25,58	46,50K
2026-05-27	$25,61	+0,63 %	$25,58	$25,61	$25,46	8,40K
2026-05-26	$25,45	0,00 %	$25,48	$25,58	$25,45	9,10K