BUSE - First Busey Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201731.6431.9631.4531.6631.66157,400
Oct 16, 201731.5932.1231.4331.6631.66112,700
Oct 13, 201731.9032.1031.4431.6031.60291,300
Oct 12, 201732.1132.1131.7931.8831.8874,900
Oct 11, 201731.9632.1031.6632.0932.0999,800
Oct 10, 201731.8632.0531.7632.0032.00157,500
Oct 09, 201731.7031.8631.6131.7931.79102,000
Oct 06, 201731.6431.8031.4431.6331.63122,100
Oct 05, 201731.4031.7131.2831.6331.6377,200
Oct 04, 201731.9732.0031.3731.3931.39104,600
Oct 03, 201732.0032.0031.7031.9831.98130,800
Oct 02, 201731.3631.8531.2631.8331.83115,500
Sep 29, 201731.2531.6031.1831.3631.36181,900
Sep 28, 201731.0331.2830.7131.2231.22119,900
Sep 27, 201730.0031.2629.8730.9730.97285,200
Sep 26, 201729.7530.0029.5429.9329.93187,500
Sep 25, 201729.7929.9929.6329.7529.75114,300
Sep 22, 201729.6429.9929.1729.8629.8658,800
Sep 21, 201729.8429.9629.5729.7629.76104,400
Sep 20, 201729.5629.9829.1129.8129.81147,400
Sep 19, 201729.2729.7129.2729.5429.5499,000
Sep 18, 201729.2729.5929.0829.4229.4268,000
Sep 15, 201728.9529.2928.8129.1729.17247,200
Sep 14, 201729.2429.2828.8828.9228.92113,800
Sep 13, 201728.8329.2828.8329.2329.23170,700
Sep 12, 201728.3029.1528.3029.1529.15121,300
Sep 11, 201727.8428.4427.8428.2628.2695,900
Sep 08, 201727.3527.8527.3527.6527.65135,800
Sep 07, 201728.0228.1027.3327.4827.4860,700
Sep 06, 201728.2128.4627.9928.0128.01105,800
Sep 05, 201728.7828.8128.0828.1228.12110,900
Sep 01, 201728.9629.0928.7328.8828.8865,200
Aug 31, 201728.9329.1228.7528.8528.85113,900
Aug 30, 201728.6428.9728.5928.8428.8460,200
Aug 29, 201728.6028.8828.4228.7128.7160,200
Aug 28, 201729.0329.1628.6828.8728.8785,100
Aug 25, 201728.8429.1328.7629.0129.0154,800
Aug 24, 201729.1029.1028.6428.8228.8276,300
Aug 23, 201728.5229.0927.8328.9228.9293,500
Aug 22, 201728.9228.9828.6728.7828.7869,800
Aug 21, 201728.5228.9028.3228.8628.86158,800
Aug 18, 201728.2229.5528.1728.6328.63144,200
Aug 17, 201728.9829.2528.3628.4128.41181,100
Aug 16, 201729.1829.3628.9529.1629.16195,300
Aug 15, 201729.4929.4929.0229.0529.0577,700
Aug 14, 201729.0929.3528.5929.3329.33119,400
Aug 11, 201729.0329.0628.2228.5128.51146,400
Aug 10, 201729.1529.3228.6228.8628.86209,500
Aug 09, 201729.3729.5229.1529.3429.34137,700
Aug 08, 201729.5130.0629.3629.5529.55172,900
Aug 07, 201729.7229.7928.6429.6029.60182,800
Aug 04, 201729.7430.0529.6529.7129.71105,300
Aug 03, 201729.3529.6029.3429.5729.57168,900
Aug 02, 201729.6029.6929.2329.3929.39167,600
Aug 01, 201729.5029.6329.2529.6129.61130,700
Jul 31, 201729.3329.5029.0329.2429.24126,300
Jul 28, 201729.3629.4629.0429.2729.2794,000
Jul 27, 201729.5529.9329.0829.3329.33117,500
Jul 26, 201729.2529.6328.9429.4029.40145,900
Jul 25, 201729.2029.5928.9529.0129.01172,100
Jul 24, 201728.6829.1828.4728.7828.78129,200
Jul 21, 201729.3629.3628.6628.7128.71114,600
Jul 20, 201728.6728.9028.4628.8028.80100,600
Jul 19, 201728.8229.0428.5228.6728.6772,600
Jul 19, 20170.18 Dividend
Jul 18, 201728.9229.1228.8028.9128.73118,100
Jul 17, 201729.0129.3828.9429.2029.0285,100
Jul 14, 201729.4229.4629.0829.2129.03117,200
Jul 13, 201729.8229.9329.4729.6729.4992,600
Jul 12, 201729.6430.1029.2929.9029.71111,800
Jul 11, 201729.9530.0029.3129.6329.45103,000
Jul 10, 201729.7330.1029.4529.8229.63155,400
Jul 07, 201729.4830.0829.2429.8929.70160,200
Jul 06, 201729.5329.7829.2629.3029.12122,100
Jul 05, 201730.1030.1029.3629.6729.4994,700
Jul 03, 201729.5030.2429.4030.1629.97103,600
Jun 30, 201729.7729.7829.2829.3229.14264,300
Jun 29, 201729.7529.9229.2629.6829.5080,400
Jun 28, 201729.0129.4729.0129.4329.2570,200
Jun 27, 201728.9229.3128.7228.8928.7175,000
Jun 26, 201728.5529.0428.5028.8628.6874,600
Jun 23, 201728.7228.9228.3628.4728.29307,500
Jun 22, 201728.8929.0928.4728.6628.4895,500
Jun 21, 201729.5529.5528.9028.9128.7357,500
Jun 20, 201729.8729.9229.4429.4529.2782,300
Jun 19, 201730.2530.3429.8530.0529.8670,200
Jun 16, 201730.2030.2929.9030.0429.85139,500
Jun 15, 201730.0030.6130.0030.4030.2162,300
Jun 14, 201730.1230.4529.8130.4330.2486,700
Jun 13, 201730.4330.8430.1430.3330.14103,200
Jun 12, 201730.5431.0830.0530.3730.18119,900
Jun 09, 201729.6630.5929.5430.5430.35132,200
Jun 08, 201728.9029.8828.8529.4729.29109,400
Jun 07, 201728.6528.9928.4528.8828.7077,800
Jun 06, 201728.4628.7828.2428.4628.2890,900
Jun 05, 201728.9329.1428.6628.6728.4981,200
Jun 02, 201728.6629.6128.4628.9328.75153,400
Jun 01, 201728.4928.8628.0928.7828.60108,800
May 31, 201728.5528.7727.7828.3928.21234,700
May 30, 201728.7228.7328.1928.3928.21113,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...