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
2018-01-23 32.33 32.45 32.24 32.39 4,062
2018-01-22 32.25 32.37 32.05 32.37 4,608
2018-01-19 32.10 32.49 32.10 32.49 2,625
2018-01-18 32.16 32.16 31.99 31.99 605
2018-01-17 32.01 32.37 31.85 32.25 2,969
2018-01-16 32.23 32.50 31.88 31.98 10,602
2018-01-12 32.27 32.58 32.05 32.17 4,251
2018-01-11 31.83 32.21 31.83 32.19 3,605
2018-01-10 31.16 31.75 31.16 31.66 14,118
2018-01-09 30.63 31.02 30.57 30.99 7,511
2018-01-08 29.95 30.31 29.75 30.26 8,557
2018-01-05 29.85 30.05 29.85 30.04 3,546
2018-01-04 30.10 30.10 29.59 29.85 4,614
2018-01-03 29.92 29.92 29.65 29.65 3,919
2018-01-02 30.03 30.19 29.75 29.79 4,878
2017-12-29 30.10 30.24 30.01 30.01 2,366
2017-12-28 30.36 30.40 30.23 30.28 4,489
2017-12-27 30.54 30.59 30.35 30.35 1,983
2017-12-26 30.90 30.90 30.50 30.57 1,719
2017-12-22 31.00 31.11 30.97 30.98 1,000
2017-12-21 31.14 31.41 31.11 31.32 2,944
2017-12-20 31.16 31.16 30.85 31.02 2,490
2017-12-19 31.44 31.44 31.08 31.13 1,729
2017-12-18 31.28 31.81 31.18 31.35 1,494
2017-12-15 30.87 31.44 30.77 31.18 6,104
2017-12-14 30.76 30.88 30.31 30.38 1,250
2017-12-13 30.94 31.25 30.70 30.70 2,415
2017-12-12 30.70 30.96 30.63 30.82 2,086
2017-12-11 30.72 30.90 30.59 30.59 1,953
2017-12-08 30.99 30.99 30.80 30.80 907

» More First Busey Stock Price History

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