Home

First Busey Corporation - Common Stock (BUSE)

23.18
-0.12 (-0.52%)
NASDAQ · Last Trade: Oct 24th, 1:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Busey Corporation - Common Stock (BUSE)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202523.2223.3423.0423.18338,11823.18
10/22/202523.3023.6023.1723.30437,16623.30
10/21/202523.1323.3823.1323.25320,40023.25
10/20/202522.4823.3622.4723.29352,82023.29
10/17/202522.4022.6622.1322.47602,27522.47
10/16/202523.2123.2422.0022.19603,01622.19
10/15/202523.7123.9623.2423.32473,74723.32
10/14/202522.6123.7822.6123.75428,57923.75
10/13/202522.8022.8222.4522.79294,84422.79
10/10/202523.2023.6222.4222.46541,04422.46
10/09/202523.2923.4223.1623.29273,40323.29
10/08/202523.2023.3823.0723.37330,72823.37
10/07/202523.4823.6523.1623.18471,21023.18
10/06/202523.3123.7023.1923.37592,22023.37
10/03/202523.1623.4823.1323.17635,28223.17
10/02/202523.0223.1222.7323.06390,91523.06
10/01/202523.0023.1722.8423.08391,78323.08
9/30/202523.5223.5222.9323.15363,02323.15
9/29/202523.9223.9323.4423.50615,55523.50
9/26/202524.0924.2723.9024.00294,57124.00
9/25/202524.0824.1623.8523.99379,58323.99
9/24/202524.3424.4824.0624.12294,12624.12
9/23/202524.6125.0024.2724.31383,67524.31
9/22/202524.5924.7324.1424.55669,52924.55
9/19/202525.1425.1424.6024.742,430,78724.74
9/18/202524.6125.1524.5425.14539,87025.14
9/17/202524.5025.0824.3524.50569,16624.50
9/16/202524.4924.5424.0224.33483,28824.33
9/15/202524.6424.7424.3324.44418,71224.44
9/12/202524.6024.7624.3924.61421,50324.61
9/11/202524.6524.7824.5124.63445,64024.63
9/10/202524.6124.9024.5024.64425,56524.64
9/09/202524.8124.9124.5724.70673,36724.70
9/08/202524.7124.9324.4524.91396,19224.91
9/05/202524.8925.1824.5024.68373,56324.68
9/04/202524.5624.7724.4124.77319,25024.77
9/03/202524.4224.7824.3024.42463,17624.42
9/02/202524.4224.6124.1224.58541,33724.58
8/29/202524.6924.9824.5824.70505,17124.70
8/28/202524.6524.8324.5024.69456,43124.69
8/27/202524.3624.8324.3624.65504,53224.65
8/26/202523.8424.4823.7924.44564,63124.44
8/25/202524.0724.1823.9023.91265,71023.91
8/22/202523.3324.2223.2224.17812,02124.17
8/21/202523.0823.4323.0123.19412,44523.19
8/20/202523.3223.4123.1123.23327,78823.23
8/19/202523.2223.5522.9323.19329,85223.19
8/18/202523.1923.3023.0223.19262,59423.19
8/15/202523.5523.5523.1923.24493,89123.24
8/14/202523.3323.5723.3023.44405,68023.44
8/13/202523.4123.7123.2523.66576,31823.66
8/12/202522.5823.2722.5523.25672,97523.25
8/11/202522.3622.5022.2422.36467,00622.36
8/08/202522.2222.5022.0322.30450,67922.30
8/07/202522.4022.4021.9622.08538,25522.08
8/06/202522.4222.4322.1722.23510,34622.23
8/05/202522.3422.4722.1122.41404,78222.41
8/04/202522.2022.3322.0622.31306,78722.31
8/01/202522.0122.2021.6322.13702,63522.13
7/31/202522.4622.5822.2622.32360,96922.32
7/30/202522.9823.1322.4722.62416,07722.62
7/29/202523.1923.1922.7522.78461,15622.78
7/28/202523.2223.2622.9723.03376,30023.03
7/25/202523.2723.4623.0423.22648,72523.22
7/24/202523.7323.7323.1423.33780,42523.33