BUSE - First Busey Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 201924.6925.1224.6924.8024.80412,900
Oct 10, 201924.5524.7424.4424.4824.4888,300
Oct 09, 201924.4624.6024.3124.4124.4173,000
Oct 08, 201924.5024.6324.2924.3424.3456,600
Oct 07, 201924.5924.9424.5024.7224.7271,600
Oct 04, 201924.6324.7524.4424.7424.7480,900
Oct 03, 201924.6324.7624.3724.6424.6476,000
Oct 02, 201924.4924.7324.4124.7124.71128,200
Oct 01, 201925.3225.6124.6324.7524.75141,200
Sep 30, 201925.5225.5325.2825.2825.2889,600
Sep 27, 201925.4025.8025.3225.4525.4596,100
Sep 26, 201925.7825.7825.3225.3325.3379,400
Sep 25, 201925.5525.9625.4125.8825.8895,800
Sep 24, 201925.8825.9625.3325.4325.43111,200
Sep 23, 201925.7926.0225.5025.9325.9393,200
Sep 20, 201926.0026.4125.6625.8125.81539,500
Sep 19, 201926.2026.5925.9725.9925.99170,000
Sep 18, 201926.1926.2925.9626.1626.16114,000
Sep 17, 201926.3426.3425.9126.2126.2197,000
Sep 16, 201926.2626.5425.6926.4126.41125,300
Sep 13, 201926.1026.4926.1026.4226.42178,400
Sep 12, 201925.7626.0025.5325.8225.82323,400
Sep 11, 201925.3526.0024.8925.8725.87223,200
Sep 10, 201924.8825.3524.7525.1325.13239,100
Sep 09, 201924.3425.0124.3424.8724.87249,300
Sep 06, 201924.5224.5224.1424.2024.2083,800
Sep 05, 201924.2824.8724.2824.4124.41245,900
Sep 04, 201924.4224.4224.0424.1124.11109,400
Sep 03, 201924.3224.4323.8824.1124.11117,300
Aug 30, 201924.8124.8424.4824.5024.5091,600
Aug 29, 201924.5824.8024.4924.7024.7080,700
Aug 28, 201923.8124.5023.8124.3524.35103,300
Aug 27, 201924.4424.4723.7823.8123.81113,400
Aug 26, 201924.1024.3423.8624.3324.3385,200
Aug 23, 201924.6624.8523.8223.8923.89123,900
Aug 22, 201924.9525.2224.7124.7124.71107,200
Aug 21, 201924.3524.9824.2824.8824.88133,200
Aug 20, 201925.4125.5724.9825.0625.0652,600
Aug 19, 201925.6025.7125.4325.4725.4763,200
Aug 16, 201924.6525.3524.6525.2825.2874,400
Aug 15, 201924.8124.9424.5424.5924.5974,400
Aug 14, 201924.8825.0424.5624.7724.7783,300
Aug 13, 201925.1525.7425.1525.4125.4162,500
Aug 12, 201925.2625.4725.1525.1925.1940,500
Aug 09, 201925.6125.6825.3725.4925.4965,500
Aug 08, 201925.3825.8025.2225.6225.6292,900
Aug 07, 201924.9425.1624.6025.0825.0896,400
Aug 06, 201925.3025.5824.9325.3525.3558,800
Aug 05, 201925.6325.6324.8825.2325.23101,600
Aug 02, 201926.1926.2525.7526.0526.0570,700
Aug 01, 201926.9127.3026.2726.2926.29127,900
Jul 31, 201926.9727.3626.9727.0327.03180,400
Jul 30, 201926.4927.0526.4627.0227.02102,300
Jul 29, 201926.9227.1826.6226.7226.7285,700
Jul 26, 201926.9327.4526.4027.0027.00151,900
Jul 25, 201926.6627.2126.6326.8026.80167,600
Jul 24, 201924.8326.7124.8326.6326.63225,700
Jul 23, 201925.8926.2325.8426.1626.16109,900
Jul 22, 201925.8125.9025.5625.8325.8361,000
Jul 19, 201925.7626.0425.7625.9225.9271,900
Jul 18, 201925.9126.0525.7325.8925.89132,300
Jul 18, 20190.21 Dividend
Jul 17, 201925.9626.0425.7525.9925.78115,100
Jul 16, 201926.0426.1325.8425.9925.78128,900
Jul 15, 201926.5326.5325.8326.0425.83140,300
Jul 12, 201926.3726.6826.2026.5226.31148,700
Jul 11, 201926.3626.3926.0426.3126.1081,300
Jul 10, 201926.4226.4726.1426.2726.0688,000
Jul 09, 201925.6826.4024.5626.3826.17138,900
Jul 08, 201926.6626.7026.4126.4526.24135,000
Jul 05, 201926.6226.8226.3926.7826.5681,000
Jul 03, 201926.4926.6226.3926.5226.3146,200
Jul 02, 201926.5726.6026.1826.4126.20117,800
Jul 01, 201926.6526.6926.3126.5626.35122,000
Jun 28, 201926.2426.7026.2426.4126.201,278,500
Jun 27, 201925.7026.1025.6226.1025.89162,200
Jun 26, 201925.7525.9225.6025.6325.42136,800
Jun 25, 201925.3625.7825.0625.6625.45177,400
Jun 24, 201925.4825.8025.3525.3925.18277,400
Jun 21, 201925.7225.9325.4325.5125.30245,800
Jun 20, 201926.1026.1025.6225.8225.61107,900
Jun 19, 201926.1026.3225.8825.9825.7793,300
Jun 18, 201925.7926.2925.7425.9625.75134,300
Jun 17, 201925.7826.0125.7025.8325.62179,000
Jun 14, 201925.3525.8625.2625.7525.54151,600
Jun 13, 201925.2825.6225.1725.3225.12192,000
Jun 12, 201925.1825.3425.0625.2125.0178,800
Jun 11, 201925.1625.3225.0525.2025.00121,500
Jun 10, 201924.8325.3024.8325.0124.81178,200
Jun 07, 201924.9225.0024.7024.7224.52109,100
Jun 06, 201924.9725.2524.6024.8724.67111,800
Jun 05, 201925.3525.6124.9925.0424.84106,700
Jun 04, 201924.9525.4124.8825.4025.19157,700
Jun 03, 201924.7324.9824.5724.7624.56111,600
May 31, 201924.5424.7824.4724.7124.51115,800
May 30, 201925.4425.5724.6824.8624.6691,900
May 29, 201925.2125.5525.0725.4325.22132,000
May 28, 201925.5025.6825.2125.3925.18230,900
May 24, 201925.2225.5525.2225.4925.2883,900
May 23, 201925.6725.6724.7725.0724.87153,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...