BUSE - First Busey Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201832.3932.5932.0932.3732.3791,854
Jan 22, 201832.4132.4232.0132.4032.4092,100
Jan 19, 201831.8932.5731.6532.5632.56129,000
Jan 18, 201832.2832.2831.3732.0032.0079,400
Jan 17, 201832.1832.3831.1932.2832.2880,500
Jan 16, 201832.3532.5231.8331.8731.87117,000
Jan 12, 201832.3332.6632.0432.1832.18108,900
Jan 11, 201831.9032.2431.7532.2332.23119,000
Jan 10, 201831.0231.7530.9131.7431.74393,400
Jan 09, 201830.2831.0630.2331.0131.01386,900
Jan 08, 201829.9530.3529.7030.1830.18279,100
Jan 05, 201829.8530.1529.8530.0430.04154,200
Jan 04, 201829.8630.1429.5129.8029.80173,800
Jan 03, 201829.4129.9929.4129.6529.65141,900
Jan 02, 201830.0930.2829.7129.8829.88142,200
Dec 29, 201730.3530.3529.9429.9429.94114,200
Dec 28, 201730.3930.4330.1830.3030.3097,900
Dec 27, 201730.5130.6230.3130.3530.3566,800
Dec 26, 201730.9231.1030.4630.5530.5561,000
Dec 22, 201731.2831.2830.9030.9530.9554,900
Dec 21, 201731.1431.4231.0031.2531.25127,400
Dec 20, 201731.2631.2730.8131.0031.0071,700
Dec 19, 201731.4231.6231.0331.1031.1080,000
Dec 18, 201731.2831.9731.1631.4231.4285,800
Dec 15, 201730.4631.4730.4431.1331.13424,200
Dec 14, 201730.9030.9330.2430.4030.40124,100
Dec 13, 201730.8631.2830.6930.7630.76112,300
Dec 12, 201730.6231.1330.5030.8030.8082,100
Dec 11, 201730.8130.9330.4930.5830.5897,500
Dec 08, 201731.3231.3230.7730.8130.8178,000
Dec 07, 201730.9731.4330.9731.1131.1197,900
Dec 06, 201731.2431.5530.9831.0031.0087,900
Dec 05, 201731.8932.1731.3131.3131.31137,600
Dec 04, 201731.9032.2631.7531.8131.81145,100
Dec 01, 201731.8331.8530.8031.5031.50152,000
Nov 30, 201732.5432.5831.6231.8331.83175,900
Nov 29, 201731.7832.8831.3332.3232.32247,200
Nov 28, 201730.6831.7330.5231.5731.57284,700
Nov 27, 201730.5530.8630.4430.5830.5870,800
Nov 24, 201730.8830.9730.4630.5930.5946,300
Nov 22, 201730.8831.0430.7230.7530.7593,000
Nov 21, 201730.7830.9830.5230.8630.8686,900
Nov 20, 201730.3830.6530.0130.6430.6470,400
Nov 17, 201729.9230.4829.8530.3130.3173,000
Nov 16, 201730.2330.4830.0230.1430.1466,800
Nov 15, 201729.8130.2329.6330.0530.05115,300
Nov 14, 201729.6730.2029.6730.1130.1154,500
Nov 13, 201729.5429.9629.0429.9029.90127,200
Nov 10, 201729.3929.9029.3929.5729.57239,800
Nov 09, 201729.6630.0529.1529.3929.39211,500
Nov 08, 201730.2630.3829.7929.9929.99107,700
Nov 07, 201731.1131.2130.3930.4130.4195,400
Nov 06, 201731.0731.3330.9431.1231.12131,600
Nov 03, 201731.2831.4430.8931.1531.15133,800
Nov 02, 201730.9331.5330.8931.4731.47171,400
Nov 01, 201731.3731.4830.6530.8430.84141,300
Oct 31, 201731.0531.4931.0031.1231.12155,500
Oct 30, 201731.7932.0130.9231.0231.02145,900
Oct 27, 201732.2032.3731.7731.8131.81227,500
Oct 26, 201731.6532.3831.6532.0832.08119,800
Oct 25, 201731.7031.7730.8631.5831.58200,000
Oct 24, 201731.8832.0231.7331.8931.8961,300
Oct 23, 201732.2632.2631.7131.7731.7745,800
Oct 20, 201732.3432.4432.1032.2932.29101,800
Oct 19, 201731.6132.1431.5532.0432.0468,900
Oct 19, 20170.18 Dividend
Oct 18, 201731.7531.9931.5831.9031.72120,700
Oct 17, 201731.6431.9631.4531.6631.48157,400
Oct 16, 201731.5932.1231.4331.6631.48112,700
Oct 13, 201731.9032.1031.4431.6031.42291,300
Oct 12, 201732.1132.1131.7931.8831.7074,900
Oct 11, 201731.9632.1031.6632.0931.9199,800
Oct 10, 201731.8632.0531.7632.0031.82157,500
Oct 09, 201731.7031.8631.6131.7931.61102,000
Oct 06, 201731.6431.8031.4431.6331.45122,100
Oct 05, 201731.4031.7131.2831.6331.4577,200
Oct 04, 201731.9732.0031.3731.3931.21104,600
Oct 03, 201732.0032.0031.7031.9831.80130,800
Oct 02, 201731.3631.8531.2631.8331.65115,500
Sep 29, 201731.2531.6031.1831.3631.18181,900
Sep 28, 201731.0331.2830.7131.2231.04119,900
Sep 27, 201730.0031.2629.8730.9730.80285,200
Sep 26, 201729.7530.0029.5429.9329.76187,500
Sep 25, 201729.7929.9929.6329.7529.58114,300
Sep 22, 201729.6429.9929.1729.8629.6958,800
Sep 21, 201729.8429.9629.5729.7629.59104,400
Sep 20, 201729.5629.9829.1129.8129.64147,400
Sep 19, 201729.2729.7129.2729.5429.3799,000
Sep 18, 201729.2729.5929.0829.4229.2568,000
Sep 15, 201728.9529.2928.8129.1729.01247,200
Sep 14, 201729.2429.2828.8828.9228.76113,800
Sep 13, 201728.8329.2828.8329.2329.07170,700
Sep 12, 201728.3029.1528.3029.1528.99121,300
Sep 11, 201727.8428.4427.8428.2628.1095,900
Sep 08, 201727.3527.8527.3527.6527.49135,800
Sep 07, 201728.0228.1027.3327.4827.3260,700
Sep 06, 201728.2128.4627.9928.0127.85105,800
Sep 05, 201728.7828.8128.0828.1227.96110,900
Sep 01, 201728.9629.0928.7328.8828.7265,200
Aug 31, 201728.9329.1228.7528.8528.69113,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...