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 (%)
Jan 31, 2023 21.58 22.36 21.56 22.35 449,883 +0.81(+3.78%)
Jan 30, 2023 21.40 21.94 21.25 21.54 238,326 +0.14(+0.66%)
Jan 27, 2023 21.05 21.46 20.89 21.40 208,111 +0.30(+1.42%)
Jan 26, 2023 21.35 21.35 20.52 21.10 257,401 -0.11(-0.53%)
Jan 25, 2023 22.03 22.28 20.69 21.21 371,924 -1.33(-5.90%)
Jan 24, 2023 22.64 22.68 22.34 22.54 178,418 -0.03(-0.12%)
Jan 23, 2023 22.53 22.79 22.35 22.57 177,741 +0.07(+0.29%)
Jan 20, 2023 22.59 22.59 22.23 22.50 125,686 +0.13(+0.59%)
Jan 19, 2023 22.13 22.39 22.13 22.37 81,197 +0.10(+0.46%)
Jan 18, 2023 22.97 22.97 22.22 22.27 136,421 -0.75(-3.26%)
Jan 17, 2023 23.19 23.19 22.81 23.02 90,692 -0.13(-0.56%)
Jan 13, 2023 22.97 23.26 22.62 23.15 129,129 +0.00(+0.00%)
Jan 12, 2023 22.90 23.28 22.90 23.15 89,310 +0.42(+1.84%)
Jan 11, 2023 22.94 23.14 22.57 22.73 81,459 -0.06(-0.28%)
Jan 10, 2023 22.60 22.99 22.38 22.80 99,015 +0.26(+1.15%)
Jan 09, 2023 23.09 23.09 22.52 22.54 97,946 -0.46(-2.01%)
Jan 06, 2023 22.72 23.06 22.63 23.00 102,496 +0.52(+2.31%)
Jan 05, 2023 22.66 22.71 22.35 22.48 72,477 -0.29(-1.26%)
Jan 04, 2023 22.98 23.12 22.61 22.77 89,088 -0.03(-0.12%)
Jan 03, 2023 22.91 23.04 22.57 22.80 151,261 -0.12(-0.53%)
Dec 30, 2022 23.01 23.05 22.78 22.92 147,056 -0.13(-0.56%)
Dec 29, 2022 23.05 23.14 22.88 23.05 113,048 +0.19(+0.81%)
Dec 28, 2022 23.33 23.33 22.81 22.86 83,893 -0.27(-1.16%)
Dec 27, 2022 23.30 23.35 22.98 23.13 88,299 -0.04(-0.16%)
Dec 23, 2022 23.04 23.22 23.04 23.17 250,997 +0.13(+0.56%)
Dec 22, 2022 23.15 23.15 22.68 23.04 100,221 -0.16(-0.68%)
Dec 21, 2022 23.06 23.41 22.88 23.20 119,821 +0.41(+1.79%)
Dec 20, 2022 22.67 22.88 22.64 22.79 116,791 +0.19(+0.82%)
Dec 19, 2022 22.51 23.10 22.40 22.60 155,294 +0.09(+0.41%)
Dec 16, 2022 22.80 22.99 22.51 22.51 352,152 -0.24(-1.06%)
Dec 15, 2022 22.98 23.08 22.65 22.75 185,206 -0.45(-1.92%)
Dec 14, 2022 23.48 23.49 23.05 23.20 231,517 -0.20(-0.87%)
Dec 13, 2022 23.73 23.90 23.22 23.40 291,484 +0.06(+0.24%)
Dec 12, 2022 23.10 23.45 22.95 23.35 160,295 +0.35(+1.53%)
Dec 09, 2022 22.86 23.16 22.86 22.99 122,317 +0.07(+0.32%)
Dec 08, 2022 22.82 23.08 22.78 22.92 73,015 +0.16(+0.69%)
Dec 07, 2022 22.97 23.20 22.76 22.76 92,986 -0.29(-1.25%)
Dec 06, 2022 22.95 23.13 22.92 23.05 76,441 +0.00(+0.00%)
Dec 05, 2022 23.69 23.71 22.80 23.05 137,466 -0.68(-2.85%)
Dec 02, 2022 23.73 23.76 23.58 23.73 99,878 -0.20(-0.85%)
Dec 01, 2022 24.10 24.13 23.66 23.93 133,814 -0.24(-1.00%)
Nov 30, 2022 23.69 24.24 23.16 24.17 231,227 +0.52(+2.20%)
Nov 29, 2022 23.85 23.95 23.61 23.65 125,848 -0.18(-0.74%)
Nov 28, 2022 24.27 24.27 23.70 23.83 77,289 -0.49(-2.02%)
Nov 25, 2022 24.34 24.46 23.83 24.32 28,620 +0.14(+0.58%)
Nov 23, 2022 24.37 24.49 24.10 24.18 97,360 -0.34(-1.40%)
Nov 22, 2022 24.67 24.75 24.20 24.52 139,709 -0.02(-0.08%)
Nov 21, 2022 24.45 24.63 24.36 24.54 145,584 +0.04(+0.15%)
Nov 18, 2022 24.72 24.78 24.28 24.50 156,197 +0.10(+0.42%)
Nov 17, 2022 24.48 24.54 24.22 24.40 134,269 -0.22(-0.90%)
Nov 16, 2022 24.89 24.98 24.48 24.62 150,679 -0.24(-0.97%)
Nov 15, 2022 24.82 25.08 24.52 24.87 163,144 +0.23(+0.94%)
Nov 14, 2022 24.59 25.08 24.37 24.63 135,982 +0.03(+0.11%)
Nov 11, 2022 25.58 25.58 24.53 24.61 247,353 -1.03(-4.01%)
Nov 10, 2022 25.43 25.94 25.22 25.64 199,365 +0.70(+2.79%)
Nov 09, 2022 25.03 25.24 24.85 24.94 147,313 -0.17(-0.66%)
Nov 08, 2022 24.95 25.29 24.91 25.11 192,674 -0.02(-0.07%)
Nov 07, 2022 24.96 25.26 24.89 25.13 189,256 +0.25(+1.01%)
Nov 04, 2022 23.99 24.88 23.99 24.88 140,839 +0.94(+3.91%)
Nov 03, 2022 23.74 24.12 23.36 23.94 186,833 +0.09(+0.39%)
Nov 02, 2022 24.26 23.76 23.85 192,893 -0.50(-2.06%)
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.