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
2017-11-17 29.91 30.44 29.91 30.30 1,418
2017-11-16 30.18 30.35 30.04 30.14 3,403
2017-11-15 29.85 30.19 29.85 30.05 4,294
2017-11-14 29.90 30.11 29.90 30.11 929
2017-11-13 29.42 29.96 29.31 29.91 4,698
2017-11-10 29.49 29.85 29.41 29.58 6,274
2017-11-09 29.66 30.00 29.165 29.43 11,750
2017-11-08 30.11 30.15 29.90 30.06 2,128
2017-11-07 31.00 31.00 30.40 30.40 2,874
2017-11-06 31.085 31.33 30.94 31.13 6,161
2017-11-03 30.94 31.30 30.94 31.11 1,868
2017-11-02 30.91 31.47 30.91 31.47 2,892
2017-11-01 31.40 31.40 30.72 30.91 6,087
2017-10-31 31.17 31.48 31.16 31.19 2,495
2017-10-30 31.68 31.69 30.94 31.04 2,139
2017-10-27 32.20 32.27 31.79 31.79 6,177
2017-10-26 31.65 32.35 31.65 32.06 6,066
2017-10-25 31.25 31.75 30.97 31.63 16,905
2017-10-24 31.88 31.94 31.73 31.90 1,481
2017-10-23 32.19 32.19 31.74 31.74 2,358
2017-10-20 32.36 32.36 32.19 32.22 5,224
2017-10-19 31.66 32.14 31.66 31.96 4,694
2017-10-18 31.65 31.96 31.60 31.96 2,452
2017-10-17 31.88 31.95 31.52 31.65 7,252
2017-10-16 31.71 32.12 31.44 31.70 6,524
2017-10-13 31.74 32.10 31.50 31.50 12,818
2017-10-12 32.02 32.07 31.82 31.91 3,150
2017-10-11 31.70 32.07 31.70 32.07 3,195
2017-10-10 31.90 32.05 31.79 31.99 3,881
2017-10-09 31.81 31.85 31.65 31.76 1,712

» More First Busey Stock Price History

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