Skip to main content

First Busey Corp (NQ: BUSE )

22.47 +0.38 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 25.43 25.57 25.11 25.13 137,171 -0.17(-0.66%)
Jun 28, 2018 25.30 25.51 25.25 25.30 89,377 +0.00(+0.00%)
Jun 27, 2018 25.76 25.76 25.28 25.30 138,392 -0.46(-1.78%)
Jun 26, 2018 25.80 25.86 25.54 25.76 128,545 -0.04(-0.15%)
Jun 25, 2018 26.00 26.10 25.71 25.80 145,547 -0.33(-1.27%)
Jun 22, 2018 26.18 26.24 25.89 26.13 842,504 +0.08(+0.30%)
Jun 21, 2018 26.18 26.26 25.93 26.05 204,425 -0.12(-0.45%)
Jun 20, 2018 26.10 26.23 26.05 26.17 116,845 +0.06(+0.24%)
Jun 19, 2018 25.70 26.22 25.70 26.10 214,689 +0.25(+0.98%)
Jun 18, 2018 25.71 26.01 25.52 25.85 275,701 +0.06(+0.25%)
Jun 15, 2018 25.84 25.49 25.79 284,671 +0.15(+0.59%)
Jun 14, 2018 25.62 25.65 25.30 25.64 127,196 +0.07(+0.28%)
Jun 13, 2018 25.64 25.76 25.42 25.57 106,074 -0.06(-0.25%)
Jun 12, 2018 25.80 25.80 25.49 25.63 129,397 -0.17(-0.65%)
Jun 11, 2018 26.17 26.32 25.67 25.80 88,164 -0.38(-1.45%)
Jun 08, 2018 25.99 26.20 25.92 26.18 148,882 +0.14(+0.55%)
Jun 07, 2018 26.27 26.29 26.00 26.03 99,844 -0.16(-0.60%)
Jun 06, 2018 25.95 26.22 25.77 26.19 153,305 +0.34(+1.32%)
Jun 05, 2018 25.88 25.93 25.71 25.85 79,552 -0.01(-0.03%)
Jun 04, 2018 25.84 25.90 25.70 25.86 118,995 +0.14(+0.55%)
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.