FIRST BUSEY Historical Stock Price

Below is the stock price history for First Busey BUSE. Data is recorded each day for the historical open, high, low, close and volume. The First Busey stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

First Busey Historical Stock Price

DateOpenHighLowCloseVolume
2019-01-18 26.60 26.81 26.42 26.48 16,997
2019-01-17 26.33 26.58 26.26 26.52 6,747
2019-01-16 25.99 26.28 25.96 26.27 2,884
2019-01-15 25.48 25.70 25.39 25.68 3,661
2019-01-14 25.58 25.96 25.51 25.64 11,093
2019-01-11 25.31 25.50 25.24 25.50 3,868
2019-01-10 25.46 25.51 25.22 25.44 3,073
2019-01-09 25.74 25.79 25.46 25.51 9,476
2019-01-08 25.38 25.85 25.38 25.80 6,232
2019-01-07 25.47 25.76 25.47 25.64 8,901
2019-01-04 25.25 25.76 25.25 25.60 7,712
2019-01-03 24.69 25.25 24.68 24.98 4,552
2019-01-02 24.47 24.96 24.47 24.82 4,703
2018-12-31 24.48 24.56 24.11 24.55 8,939
2018-12-28 24.31 24.72 24.09 24.46 7,822
2018-12-27 24.21 24.21 23.49 23.96 8,866
2018-12-26 23.38 24.28 23.14 24.26 9,615
2018-12-24 23.61 23.88 23.42 23.42 8,534
2018-12-21 23.71 24.06 23.71 23.79 11,232
2018-12-20 23.75 24.02 23.60 23.81 10,809
2018-12-19 24.73 24.78 23.66 23.76 10,239
2018-12-18 25.24 25.25 24.64 24.78 11,163
2018-12-17 25.27 25.51 24.95 24.98 12,793
2018-12-14 25.66 25.84 25.19 25.23 6,055
2018-12-13 26.27 26.33 25.72 25.79 7,522
2018-12-12 26.19 26.69 26.09 26.345 9,266
2018-12-11 26.54 26.59 25.83 26.07 8,142
2018-12-10 26.39 26.44 26.00 26.38 11,933
2018-12-07 26.86 26.97 26.40 26.66 11,101
2018-12-06 26.15 26.68 26.10 26.65 12,928

» More First Busey Stock Price History

To see other companies like First Busey (BUSE), view our stock market today for news, and other data.