First Busey Corp (NQ: BUSE )

24.31 -0.65 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 22.30 22.45 22.16 22.24 148,627 +0.01(+0.03%)
Aug 30, 2017 22.08 22.33 22.04 22.23 78,127 +0.10(+0.45%)
Aug 29, 2017 22.05 22.26 21.91 22.13 78,035 -0.12(-0.55%)
Aug 28, 2017 22.38 22.48 22.11 22.25 110,427 -0.11(-0.48%)
Aug 25, 2017 22.23 22.45 22.17 22.36 71,093 +0.15(+0.66%)
Aug 24, 2017 22.43 22.43 22.08 22.22 98,941 -0.08(-0.35%)
Aug 23, 2017 21.98 22.42 21.45 22.29 121,366 +0.11(+0.49%)
Aug 22, 2017 22.29 22.34 22.10 22.18 90,533 -0.06(-0.28%)
Aug 21, 2017 21.98 22.28 21.83 22.25 206,066 +0.18(+0.80%)
Aug 18, 2017 21.75 22.78 21.71 22.07 187,017 +0.17(+0.77%)
Aug 17, 2017 22.34 22.55 21.86 21.90 234,935 -0.58(-2.57%)
Aug 16, 2017 22.49 22.63 22.32 22.48 253,410 +0.08(+0.38%)
Aug 15, 2017 22.73 22.73 22.37 22.39 100,832 -0.22(-0.95%)
Aug 14, 2017 22.42 22.62 22.04 22.61 154,926 +0.63(+2.88%)
Aug 11, 2017 22.38 22.40 21.75 21.98 189,892 -0.27(-1.21%)
Aug 10, 2017 22.47 22.60 22.06 22.25 271,797 -0.37(-1.64%)
Aug 09, 2017 22.64 22.75 22.47 22.62 179,051 -0.16(-0.71%)
Aug 08, 2017 22.75 23.17 22.63 22.78 224,299 -0.04(-0.17%)
Aug 07, 2017 22.91 22.96 22.08 22.82 237,151 -0.08(-0.37%)
Aug 04, 2017 22.92 23.16 22.86 22.90 137,583 +0.11(+0.47%)
Aug 03, 2017 22.62 22.82 22.62 22.79 219,051 +0.14(+0.61%)
Aug 02, 2017 22.82 22.88 22.53 22.65 217,404 -0.17(-0.74%)
Aug 01, 2017 22.74 22.84 22.55 22.82 169,607 +0.29(+1.27%)
Jul 31, 2017 22.61 22.74 22.38 22.54 164,697 -0.02(-0.10%)
Jul 28, 2017 22.63 22.66 22.39 22.56 121,998 -0.05(-0.20%)
Jul 27, 2017 22.78 23.07 22.42 22.61 152,671 -0.05(-0.24%)
Jul 26, 2017 22.55 22.84 22.31 22.66 189,346 +0.30(+1.34%)
Jul 25, 2017 22.51 22.81 22.32 22.36 223,280 +0.18(+0.80%)
Jul 24, 2017 22.11 22.49 21.95 22.18 167,692 +0.05(+0.24%)
Jul 21, 2017 22.63 22.63 22.09 22.13 148,885 -0.07(-0.31%)
Jul 20, 2017 22.28 21.93 22.20 130,456 +0.10(+0.45%)
Jul 19, 2017 22.22 22.39 21.98 22.10 95,129 -0.05(-0.21%)
Jul 18, 2017 22.15 22.31 22.06 22.15 154,123 -0.22(-0.99%)
Jul 17, 2017 22.22 22.50 22.17 22.37 111,123 -0.01(-0.03%)
Jul 14, 2017 22.54 22.57 22.27 22.38 152,999 -0.35(-1.55%)
Jul 13, 2017 22.84 22.93 22.57 22.73 121,094 -0.18(-0.77%)
Jul 12, 2017 22.71 23.06 22.44 22.90 145,982 +0.21(+0.91%)
Jul 11, 2017 22.94 22.98 22.45 22.70 134,434 -0.15(-0.64%)
Jul 10, 2017 22.77 23.06 22.56 22.84 202,890 -0.05(-0.23%)
Jul 07, 2017 22.58 23.04 22.40 22.90 209,245 +0.45(+2.01%)
Jul 06, 2017 22.62 22.81 22.41 22.44 159,848 -0.28(-1.25%)
Jul 05, 2017 23.06 23.06 22.49 22.73 124,062 -0.38(-1.62%)
Jul 03, 2017 22.60 23.16 22.52 23.10 135,274 +0.64(+2.86%)
Jun 30, 2017 22.80 22.81 22.43 22.46 345,036 -0.28(-1.21%)
Jun 29, 2017 22.79 22.92 22.41 22.74 105,011 +0.19(+0.85%)
Jun 28, 2017 22.22 22.57 22.22 22.54 92,241 +0.41(+1.87%)
Jun 27, 2017 22.15 22.45 22.00 22.13 98,662 +0.02(+0.10%)
Jun 26, 2017 21.87 22.25 21.83 22.11 97,541 +0.30(+1.37%)
Jun 23, 2017 22.15 21.81 401,360 -0.15(-0.66%)
Jun 22, 2017 22.13 22.28 21.81 21.95 124,619 -0.19(-0.86%)
Jun 21, 2017 22.64 22.64 22.13 22.15 75,037 -0.41(-1.83%)
Jun 20, 2017 22.88 22.92 22.55 22.56 107,649 -0.46(-2.00%)
Jun 19, 2017 23.17 23.24 22.87 23.02 91,703 +0.01(+0.03%)
Jun 16, 2017 23.13 23.20 22.90 23.01 182,996 -0.28(-1.18%)
Jun 15, 2017 22.98 23.45 22.98 23.29 81,578 -0.02(-0.10%)
Jun 14, 2017 23.07 23.33 22.84 23.31 113,368 +0.08(+0.33%)
Jun 13, 2017 23.31 23.62 23.09 23.23 134,657 -0.03(-0.13%)
Jun 12, 2017 23.39 23.81 23.02 23.26 157,486 -0.13(-0.56%)
Jun 09, 2017 22.72 23.43 22.63 23.39 172,518 +0.82(+3.63%)
Jun 08, 2017 22.14 22.89 22.10 22.57 142,850 +0.45(+2.04%)
Jun 07, 2017 21.95 22.21 21.79 22.12 101,504 +0.32(+1.48%)
Jun 06, 2017 21.80 22.05 21.63 21.80 119,064 -0.16(-0.73%)
Jun 05, 2017 22.16 22.32 21.95 21.96 105,940 -0.20(-0.90%)
Jun 02, 2017 21.95 22.68 21.80 22.16 200,312 +0.11(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.