Skip to main content

First Busey Corp (NQ: BUSE )

26.75 +0.16 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 18.50 18.60 18.31 18.42 146,626 +0.06(+0.31%)
Sep 28, 2023 18.23 18.56 18.12 18.36 123,681 +0.07(+0.37%)
Sep 27, 2023 18.59 18.66 18.16 18.29 137,206 -0.18(-0.99%)
Sep 26, 2023 18.49 18.77 18.43 18.48 127,687 -0.21(-1.13%)
Sep 25, 2023 18.24 18.72 18.61 18.69 91,096 +0.34(+1.83%)
Sep 22, 2023 18.42 18.97 18.26 18.35 119,916 -0.09(-0.47%)
Sep 21, 2023 18.34 18.54 18.20 18.44 122,159 -0.02(-0.10%)
Sep 20, 2023 18.61 18.83 18.44 18.46 108,323 -0.09(-0.46%)
Sep 19, 2023 18.65 19.56 18.41 18.54 123,264 -0.06(-0.31%)
Sep 18, 2023 19.04 19.11 18.51 18.60 139,400 -0.47(-2.46%)
Sep 15, 2023 19.26 19.45 19.05 19.07 447,558 -0.19(-0.99%)
Sep 14, 2023 19.00 19.27 18.96 19.26 118,583 +0.42(+2.24%)
Sep 13, 2023 19.14 19.16 18.72 18.84 126,073 -0.27(-1.40%)
Sep 12, 2023 19.07 19.22 18.97 19.11 78,631 +0.01(+0.05%)
Sep 11, 2023 19.22 19.48 19.04 19.10 105,344 -0.11(-0.55%)
Sep 08, 2023 19.28 19.41 19.04 19.20 159,355 -0.06(-0.30%)
Sep 07, 2023 19.18 19.32 19.11 19.26 149,578 +0.04(+0.20%)
Sep 06, 2023 19.54 19.71 19.16 19.22 113,080 -0.28(-1.43%)
Sep 05, 2023 19.81 19.86 19.47 19.50 106,668 -0.43(-2.16%)
Sep 01, 2023 19.52 20.00 19.52 19.93 112,640 +0.57(+2.97%)
Aug 31, 2023 19.30 19.47 19.25 19.36 163,616 +0.06(+0.30%)
Aug 30, 2023 19.37 19.54 19.22 19.30 114,182 -0.11(-0.54%)
Aug 29, 2023 19.52 19.56 19.28 19.41 70,362 -0.08(-0.39%)
Aug 28, 2023 19.42 19.86 19.41 19.48 97,785 +0.13(+0.69%)
Aug 25, 2023 19.60 19.71 19.17 19.35 87,798 -0.14(-0.74%)
Aug 24, 2023 19.20 19.67 19.20 19.49 123,006 +0.18(+0.94%)
Aug 23, 2023 19.19 19.50 18.99 19.31 99,646 +0.17(+0.90%)
Aug 22, 2023 19.57 19.75 19.09 19.14 187,045 -0.45(-2.30%)
Aug 21, 2023 19.88 20.30 19.53 19.59 91,747 -0.26(-1.30%)
Aug 18, 2023 19.70 20.06 19.66 19.85 108,221 -0.01(-0.05%)
Aug 17, 2023 19.78 19.92 19.73 19.86 115,141 +0.18(+0.93%)
Aug 16, 2023 19.67 19.88 19.58 19.67 149,216 -0.10(-0.48%)
Aug 15, 2023 20.06 20.09 19.71 19.77 114,550 -0.52(-2.55%)
Aug 14, 2023 20.53 20.53 20.23 20.29 80,100 -0.38(-1.85%)
Aug 11, 2023 20.60 20.82 20.59 20.67 110,892 -0.05(-0.23%)
Aug 10, 2023 20.88 21.07 20.58 20.72 119,143 -0.10(-0.46%)
Aug 09, 2023 20.77 21.06 20.59 20.81 201,074 -0.05(-0.23%)
Aug 08, 2023 20.63 20.90 20.27 20.86 179,872 -0.12(-0.55%)
Aug 07, 2023 20.94 21.08 20.83 20.98 297,982 +0.14(+0.69%)
Aug 04, 2023 20.79 20.99 20.71 20.83 172,772 +0.13(+0.65%)
Aug 03, 2023 20.83 21.03 20.69 20.70 180,575 -0.17(-0.83%)
Aug 02, 2023 20.48 20.95 20.44 20.87 296,127 +0.33(+1.59%)
Aug 01, 2023 20.70 20.74 20.32 20.55 220,468 -0.21(-1.02%)
Jul 31, 2023 20.72 20.84 20.52 20.76 299,581 +0.15(+0.74%)
Jul 28, 2023 20.79 20.90 20.55 20.60 292,230 +0.00(+0.00%)
Jul 27, 2023 21.06 21.06 20.41 20.60 248,427 -0.34(-1.60%)
Jul 26, 2023 20.31 21.33 20.11 20.94 307,008 +0.12(+0.60%)
Jul 25, 2023 20.98 21.26 20.70 20.81 299,534 -0.27(-1.27%)
Jul 24, 2023 21.00 21.45 20.88 21.08 500,915 +0.11(+0.50%)
Jul 21, 2023 21.51 21.51 20.98 20.98 131,504 -0.41(-1.93%)
Jul 20, 2023 21.51 21.56 21.13 21.39 184,797 -0.29(-1.33%)
Jul 19, 2023 20.86 21.72 20.73 21.68 210,663 +0.82(+3.96%)
Jul 18, 2023 20.28 20.91 20.28 20.85 225,283 +0.55(+2.71%)
Jul 17, 2023 20.02 20.64 20.02 20.30 173,266 +0.26(+1.28%)
Jul 14, 2023 20.35 20.35 19.78 20.05 139,265 -0.17(-0.84%)
Jul 13, 2023 20.17 20.41 20.05 20.22 120,817 +0.14(+0.71%)
Jul 12, 2023 20.05 20.38 19.98 20.07 180,067 +0.29(+1.49%)
Jul 11, 2023 19.66 19.87 19.53 19.78 184,185 +0.20(+1.02%)
Jul 10, 2023 19.37 19.91 19.09 19.58 261,001 +0.11(+0.58%)
Jul 07, 2023 18.66 19.49 18.66 19.47 248,706 +0.88(+4.75%)
Jul 06, 2023 18.69 19.14 18.34 18.59 163,700 -0.31(-1.66%)
Jul 05, 2023 19.15 19.15 18.83 18.90 173,421 -0.34(-1.77%)
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.