U.S. markets closed

First Busey Corporation (BUSE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.99+0.30 (+1.70%)
At close: 4:00PM EDT

17.99 0.00 (0.00%)
After hours: 4:00PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 202017.6218.2117.3217.9917.99235,200
Oct 29, 202017.3817.7917.2217.6917.69143,200
Oct 28, 202018.7518.7517.3617.5217.52167,400
Oct 27, 202018.5418.5417.5417.7717.7799,200
Oct 26, 202018.3518.5318.2018.5018.50135,600
Oct 23, 202018.6818.9417.9918.7018.70147,800
Oct 22, 202017.9618.6117.7418.5818.58199,200
Oct 22, 20200.22 Dividend
Oct 21, 202017.9218.2017.8218.1017.8898,800
Oct 20, 202017.7918.1717.7617.9117.69140,100
Oct 19, 202017.6517.8217.4717.5617.35113,800
Oct 16, 202017.3417.6017.1117.4917.28136,700
Oct 15, 202016.7317.4316.6217.4117.20131,300
Oct 14, 202017.1217.3416.7016.7316.53105,200
Oct 13, 202017.5017.5017.1517.1916.98109,000
Oct 12, 202017.3117.7817.1917.7017.48130,100
Oct 09, 202017.7217.7217.2617.3417.13119,600
Oct 08, 202017.4217.6017.1717.5017.29119,600
Oct 07, 202017.1717.4417.0617.2617.05198,700
Oct 06, 202017.1017.6216.9316.9616.75124,700
Oct 05, 202016.7216.9716.5216.9116.70136,400
Oct 02, 202016.0016.5515.9516.4716.27166,600
Oct 01, 202015.8916.2415.7316.2316.03158,100
Sep 30, 202016.0716.2715.8015.8915.70224,800
Sep 29, 202016.0816.1215.6016.0815.88124,500
Sep 28, 202016.0516.4315.9716.1715.97179,000
Sep 25, 202015.0715.7315.0715.6915.50155,200
Sep 24, 202015.4115.9215.2915.5915.40140,200
Sep 23, 202015.7516.1515.2915.3115.12190,700
Sep 22, 202016.1816.4415.6115.7415.55148,700
Sep 21, 202016.5116.9715.9716.1315.93355,200
Sep 18, 202017.1917.1916.7916.9316.72512,600
Sep 17, 202016.8017.1216.8016.9716.7695,100
Sep 16, 202017.0217.3316.7617.1216.91110,100
Sep 15, 202017.3017.3316.9217.0116.80101,000
Sep 14, 202016.9217.3516.7617.2317.02116,300
Sep 11, 202017.0817.0816.7316.8516.65108,400
Sep 10, 202017.4817.5417.0117.0816.87101,700
Sep 09, 202017.8017.9417.3417.4317.22133,300
Sep 08, 202018.0318.0317.4617.7017.48221,300
Sep 04, 202018.2818.4017.9118.1217.90144,800
Sep 03, 202017.9118.4417.7517.8417.62179,000
Sep 02, 202017.6317.9017.5817.8317.6199,200
Sep 01, 202017.6217.9117.6117.7317.5189,300
Aug 31, 202017.7818.1117.7817.8217.60198,400
Aug 28, 202018.2718.2717.8118.0417.82104,300
Aug 27, 202017.6318.1117.5618.0317.8192,000
Aug 26, 202017.9918.1817.5417.6317.42106,000
Aug 25, 202018.2218.4017.8118.0717.8572,400
Aug 24, 202017.5018.0517.4018.0117.7986,300
Aug 21, 202017.5917.6417.2817.4017.19143,200
Aug 20, 202017.5317.7017.1717.6217.4181,100
Aug 19, 202017.7918.1717.7817.8417.6263,900
Aug 18, 202018.4518.4517.7617.8217.6096,600
Aug 17, 202018.6018.6918.1918.4918.27120,000
Aug 14, 202018.0918.9218.0718.5918.36218,100
Aug 13, 202018.4918.5918.1018.2418.02103,600
Aug 12, 202019.1719.2618.4218.6818.45191,300
Aug 11, 202018.8919.3118.6118.7518.52181,200
Aug 10, 202018.3118.8818.2518.5118.29228,900
Aug 07, 202017.3018.2217.2618.1817.96179,500
Aug 06, 202017.5017.5917.2717.4817.2787,800
Aug 05, 202017.2917.5917.1317.5017.29204,400
Aug 04, 202017.2717.2716.8717.1416.93125,400
Aug 03, 202017.2117.4116.9517.2317.02144,900
Jul 31, 202017.4217.4216.6917.1016.89193,500
Jul 30, 202017.3817.6017.0917.5117.30153,600
Jul 29, 202017.1917.8716.8317.8417.62180,900
Jul 28, 202016.7817.1916.7716.8216.62100,400
Jul 27, 202017.4017.7016.8716.9316.7275,100
Jul 24, 202017.8418.0417.4317.4917.28109,100
Jul 23, 202017.0917.8417.0617.7717.55187,300
Jul 23, 20200.22 Dividend
Jul 22, 202017.7717.8117.3317.4917.06126,800
Jul 21, 202017.3218.0017.3217.9817.54176,000
Jul 20, 202017.3117.5117.0417.1416.72133,700
Jul 17, 202017.7618.0717.4317.5017.0798,300
Jul 16, 202017.8818.2817.6917.8917.45120,100
Jul 15, 202017.6518.1217.5518.0017.56161,700
Jul 14, 202017.3717.5416.7917.1116.69110,700
Jul 13, 202017.3217.7516.8717.4517.02142,100
Jul 10, 202016.3217.0616.3217.0616.64122,800
Jul 09, 202016.9916.9916.1816.2715.87131,400
Jul 08, 202017.0917.3416.6817.0616.64158,100
Jul 07, 202017.8017.8017.0817.1716.75110,200
Jul 06, 202018.2318.3517.6217.8517.4199,500
Jul 02, 202018.5218.7317.6317.7317.29156,800
Jul 01, 202018.6219.1517.9017.9717.53248,500
Jun 30, 202018.1418.7418.1118.6518.19163,900
Jun 29, 202017.6018.3117.4718.2517.80170,900
Jun 26, 202017.4817.7016.8317.2616.84543,800
Jun 25, 202017.2118.0917.0717.8317.39176,200
Jun 24, 202017.8618.1517.1117.3116.88223,200
Jun 23, 202018.6018.6817.9718.0817.64177,000
Jun 22, 202017.9518.2817.6818.2417.79165,100
Jun 19, 202017.9518.4817.3418.2617.81790,400
Jun 18, 202017.3018.1017.2917.8017.36103,300
Jun 17, 202018.3518.5517.7517.7917.35225,400
Jun 16, 202018.5318.8017.9218.5018.05170,800
Jun 15, 202016.6817.7916.6817.6917.26143,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...