First Busey Corporation - Common Stock (BUSE)

30.38
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 27th, 4:35 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Busey Corporation - Common Stock (BUSE)

DateOpenHighLowCloseVolumeAdjusted Close
10/26/202630.4430.7430.3130.381,041,52530.38
10/23/202630.2930.5230.0830.33684,34030.33
10/22/202629.7730.6629.7730.63869,70730.37
10/21/202630.0330.0429.6629.77652,93729.52
10/20/202629.4230.0929.4229.90649,97429.65
10/19/202629.3329.5529.2929.34620,29129.09
10/16/202629.3729.9629.3629.43728,82129.18
10/15/202629.1229.4628.9529.26696,11029.01
10/14/202628.5829.1428.5528.95974,89928.70
10/13/202629.3529.4628.9529.13676,57428.88
10/12/202628.9429.4128.9429.21512,92528.96
10/09/202629.3529.3528.8928.93535,17428.68
10/08/202628.8629.3728.7529.22861,72528.97
10/07/202629.1029.1528.7528.97842,84328.72
10/06/202629.4729.6729.3229.40762,58029.15
10/05/202629.7029.7929.3629.51625,93029.26
10/02/202629.4429.9329.4429.73988,00929.48
10/01/202629.0729.4928.5529.461,022,24429.21
9/30/202629.3829.7429.0129.13757,78628.88
9/29/202629.7629.9029.2329.38733,84929.13
9/28/202630.0930.1129.7029.76789,40829.51
9/25/202630.1330.3330.0230.091,110,78529.83
9/24/202629.8230.0929.6130.00924,60829.75
9/23/202629.7129.9329.4529.64766,46829.39
9/22/202630.1830.2229.6829.71651,11129.46
9/21/202630.3730.4629.9529.96507,81729.71
9/18/202630.0030.3429.8330.322,952,05430.06
9/17/202630.4830.5930.0930.15504,27629.89
9/16/202630.4930.6329.7130.24959,64529.98
9/15/202630.3530.7230.3530.54490,91330.28
9/14/202630.4530.6430.3230.53544,96330.27
9/11/202630.5530.7230.1230.44491,90630.18
9/10/202630.1930.3829.9030.38489,93730.12
9/09/202630.3230.4730.0430.21689,06729.95
9/08/202630.5530.6130.3730.42568,85130.16
9/04/202630.5530.8630.5530.66633,32230.40
9/03/202630.6530.9330.5930.68648,23530.42
9/02/202630.0130.6129.8230.46719,23830.20
9/01/202630.0430.2029.7329.90732,03529.65
8/31/202630.2830.3930.0530.10647,95229.84
8/28/202630.2530.4630.2030.29567,00230.03
8/27/202629.9030.2829.7530.20419,37629.94
8/26/202630.0830.2629.8530.13518,20529.87
8/25/202630.2230.3629.9829.99498,31429.74
8/24/202630.3030.8630.2130.29554,96630.03
8/21/202630.3930.5330.0230.30520,40830.04
8/20/202630.0430.2629.9530.21553,81729.95
8/19/202630.9430.9530.1430.24910,82129.98
8/18/202631.1831.2230.7130.92593,28830.66
8/17/202631.0831.4231.0731.08588,54730.82
8/14/202631.1531.3831.0831.23661,28330.96
8/13/202631.4831.5731.1631.19803,76730.93
8/12/202631.0931.3731.0631.27627,12331.00
8/11/202630.8031.1830.8031.08590,65330.82
8/10/202630.7531.0330.6130.82715,88530.56
8/07/202630.9731.0630.7030.98625,39730.72
8/06/202631.4531.6331.0631.09603,85730.83
8/05/202631.5831.6231.3231.37688,32531.10
8/04/202631.2031.7031.0531.58744,55331.31
8/03/202631.1231.4431.0331.27867,40731.00
7/31/202631.4331.4330.6130.86908,55530.60
7/30/202630.8231.3430.7831.281,224,35331.01
7/29/202629.7831.3329.5930.711,509,46030.45
7/28/202629.8030.4029.8030.231,030,64329.97
7/27/202629.9730.1629.6829.75959,80829.50