Skip to main content

First Busey Corp (NQ: BUSE )

22.59 +0.12 (+0.53%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 22.06 22.12 21.83 21.84 224,075 -0.20(-0.92%)
Jun 29, 2021 22.37 22.62 22.01 22.04 145,238 -0.27(-1.19%)
Jun 28, 2021 22.32 22.37 22.05 22.31 202,127 -0.17(-0.75%)
Jun 25, 2021 22.70 23.05 22.28 22.47 730,456 -0.41(-1.78%)
Jun 24, 2021 22.62 22.89 22.39 22.88 261,808 +0.42(+1.85%)
Jun 23, 2021 22.70 22.85 22.41 22.47 204,938 -0.18(-0.78%)
Jun 22, 2021 22.66 22.74 22.24 22.64 177,856 -0.04(-0.16%)
Jun 21, 2021 22.32 22.82 21.75 22.68 220,744 +0.80(+3.64%)
Jun 18, 2021 22.42 22.63 21.84 21.88 492,547 -0.97(-4.22%)
Jun 17, 2021 23.67 23.67 22.63 22.85 189,420 -0.67(-2.86%)
Jun 16, 2021 23.24 23.72 23.01 23.52 137,655 +0.12(+0.53%)
Jun 15, 2021 23.27 23.48 23.00 23.40 125,416 +0.27(+1.19%)
Jun 14, 2021 23.51 23.63 22.94 23.12 107,356 -0.33(-1.40%)
Jun 11, 2021 23.50 23.61 23.35 23.45 94,693 +0.04(+0.15%)
Jun 10, 2021 23.79 23.79 23.39 23.41 139,350 -0.12(-0.49%)
Jun 09, 2021 23.66 23.71 23.48 23.53 142,971 -0.30(-1.26%)
Jun 08, 2021 23.70 23.95 23.50 23.83 139,278 -0.02(-0.07%)
Jun 07, 2021 24.17 24.17 23.74 23.85 240,425 -0.22(-0.92%)
Jun 04, 2021 23.92 24.27 23.90 24.07 155,597 -0.08(-0.33%)
Jun 03, 2021 24.45 24.45 23.82 24.15 232,395 +0.21(+0.89%)
Jun 02, 2021 24.29 24.29 23.87 23.94 295,186 -0.23(-0.95%)
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.