Skip to main content

First Busey Corp (NQ: BUSE )

24.05 +0.18 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 24.93 25.03 24.55 24.56 126,467 -0.49(-1.97%)
Dec 28, 2023 25.04 25.15 24.87 25.06 88,136 -0.01(-0.04%)
Dec 27, 2023 25.31 25.31 24.96 25.07 87,473 -0.08(-0.31%)
Dec 26, 2023 25.19 25.30 24.93 25.15 101,549 +0.15(+0.59%)
Dec 22, 2023 24.99 25.27 24.85 25.00 149,575 +0.24(+0.96%)
Dec 21, 2023 24.71 24.79 24.49 24.76 104,960 +0.24(+0.97%)
Dec 20, 2023 24.80 25.53 24.48 24.52 171,970 -0.38(-1.51%)
Dec 19, 2023 24.41 24.97 24.26 24.90 203,058 +0.58(+2.40%)
Dec 18, 2023 24.33 24.51 24.07 24.32 178,686 +0.19(+0.78%)
Dec 15, 2023 24.74 24.79 24.06 24.13 593,420 -0.44(-1.77%)
Dec 14, 2023 24.95 25.46 24.27 24.56 249,547 +0.11(+0.45%)
Dec 13, 2023 23.34 24.47 22.96 24.45 330,094 +1.22(+5.24%)
Dec 12, 2023 23.41 23.48 23.21 23.24 114,821 -0.23(-0.97%)
Dec 11, 2023 23.50 23.57 23.19 23.47 146,184 +0.10(+0.42%)
Dec 08, 2023 23.40 23.62 23.09 23.37 143,082 +0.06(+0.25%)
Dec 07, 2023 22.90 23.33 22.76 23.31 174,929 +0.51(+2.26%)
Dec 06, 2023 23.16 23.63 22.73 22.79 153,233 -0.15(-0.65%)
Dec 05, 2023 23.04 23.20 22.78 22.94 158,615 -0.04(-0.17%)
Dec 04, 2023 22.44 23.16 22.02 22.98 201,138 +0.40(+1.75%)
Dec 01, 2023 21.31 22.65 21.16 22.58 211,640 +1.11(+5.16%)
Nov 30, 2023 21.74 21.85 21.36 21.48 198,312 -0.25(-1.14%)
Nov 29, 2023 21.46 21.92 21.43 21.72 174,438 +0.47(+2.19%)
Nov 28, 2023 21.05 21.57 20.65 21.26 178,473 +0.58(+2.82%)
Nov 27, 2023 20.78 21.15 20.46 20.67 91,656 -0.20(-0.95%)
Nov 24, 2023 20.94 21.13 20.84 20.87 43,305 -0.05(-0.24%)
Nov 22, 2023 21.12 21.12 20.81 20.92 61,875 +0.05(+0.24%)
Nov 21, 2023 21.30 21.37 20.85 20.87 76,267 -0.44(-2.04%)
Nov 20, 2023 21.38 21.38 20.99 21.31 85,021 -0.08(-0.37%)
Nov 17, 2023 21.54 21.72 21.34 21.39 133,448 +0.10(+0.46%)
Nov 16, 2023 21.60 21.66 21.16 21.29 76,256 -0.32(-1.47%)
Nov 15, 2023 21.37 21.78 21.17 21.60 121,198 +0.12(+0.55%)
Nov 14, 2023 20.59 21.51 20.57 21.49 180,323 +1.51(+7.58%)
Nov 13, 2023 19.51 20.00 19.47 19.97 76,977 +0.34(+1.71%)
Nov 10, 2023 19.75 19.75 19.50 19.64 129,465 -0.05(-0.25%)
Nov 09, 2023 20.07 20.10 19.41 19.68 87,892 -0.34(-1.68%)
Nov 08, 2023 20.34 20.34 19.84 20.02 94,443 -0.35(-1.70%)
Nov 07, 2023 20.45 20.53 20.25 20.37 69,434 -0.23(-1.11%)
Nov 06, 2023 20.58 20.61 20.35 20.60 106,695 -0.07(-0.34%)
Nov 03, 2023 20.54 20.95 20.42 20.66 137,298 +0.61(+3.06%)
Nov 02, 2023 19.50 20.08 19.50 20.05 141,261 +0.75(+3.90%)
Nov 01, 2023 19.58 19.69 19.07 19.30 192,665 -0.36(-1.81%)
Oct 31, 2023 19.51 19.75 19.45 19.66 89,020 +0.14(+0.71%)
Oct 30, 2023 19.11 19.69 19.02 19.52 151,774 +0.62(+3.30%)
Oct 27, 2023 18.90 19.10 18.56 18.89 140,372 +0.01(+0.05%)
Oct 26, 2023 18.33 18.99 18.31 18.88 187,084 +0.65(+3.58%)
Oct 25, 2023 18.40 18.99 17.33 18.23 344,812 -0.26(-1.39%)
Oct 24, 2023 18.84 19.19 18.38 18.49 186,941 -0.29(-1.53%)
Oct 23, 2023 18.66 19.10 18.63 18.77 135,529 -0.01(-0.05%)
Oct 20, 2023 19.18 19.18 18.70 18.78 139,787 -0.35(-1.81%)
Oct 19, 2023 19.16 19.44 19.09 19.13 83,116 -0.01(-0.05%)
Oct 18, 2023 19.31 19.33 19.04 19.14 119,114 -0.31(-1.61%)
Oct 17, 2023 18.90 19.64 18.89 19.45 182,796 +0.46(+2.42%)
Oct 16, 2023 18.87 19.05 18.85 18.99 105,956 +0.34(+1.83%)
Oct 13, 2023 19.19 19.19 18.64 18.65 81,012 -0.37(-1.95%)
Oct 12, 2023 19.09 19.09 18.80 19.02 93,676 -0.05(-0.26%)
Oct 11, 2023 18.99 19.20 18.91 19.07 79,557 +0.10(+0.51%)
Oct 10, 2023 18.98 19.27 18.96 18.97 96,242 +0.01(+0.05%)
Oct 09, 2023 18.78 19.12 18.78 18.96 140,090 +0.03(+0.15%)
Oct 06, 2023 18.75 19.09 18.61 18.94 94,482 +0.01(+0.05%)
Oct 05, 2023 18.38 19.03 18.06 18.93 141,904 +0.45(+2.43%)
Oct 04, 2023 18.27 18.79 18.09 18.48 103,796 +0.23(+1.29%)
Oct 03, 2023 18.28 18.45 18.04 18.24 123,284 -0.13(-0.69%)
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.