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
2018-10-16 29.24 29.75 29.22 29.75 11,486
2018-10-15 29.17 29.55 29.16 29.47 12,060
2018-10-12 29.73 29.78 28.68 29.15 17,250
2018-10-11 30.60 30.67 30.12 30.12 12,951
2018-10-10 31.11 31.12 30.71 30.71 12,386
2018-10-09 30.77 31.03 30.77 30.83 11,099
2018-10-08 30.48 30.88 30.48 30.84 7,525
2018-10-05 30.96 30.96 30.41 30.52 7,500
2018-10-04 30.98 31.01 30.70 30.87 8,152
2018-10-03 30.36 30.90 30.33 30.89 8,879
2018-10-02 30.63 30.63 30.11 30.29 12,259
2018-10-01 31.16 31.175 30.87 30.88 31,108
2018-09-28 30.92 31.07 30.76 31.02 12,135
2018-09-27 30.93 31.02 30.86 30.86 20,306
2018-09-26 31.02 31.08 30.78 30.80 15,780
2018-09-25 31.18 31.18 31.04 31.10 5,885
2018-09-24 31.05 31.09 30.97 31.05 9,136
2018-09-21 31.05 31.25 31.02 31.25 15,066
2018-09-20 31.21 31.40 31.065 31.19 18,344
2018-09-19 31.25 31.25 31.01 31.01 8,169
2018-09-18 31.16 31.16 31.02 31.02 6,816
2018-09-17 31.22 31.22 31.06 31.14 5,863
2018-09-14 31.06 31.50 31.06 31.33 6,831
2018-09-13 31.58 31.62 31.03 31.05 4,968
2018-09-12 31.66 31.66 31.48 31.53 5,944
2018-09-11 31.85 32.00 31.70 31.70 2,661
2018-09-10 31.955 32.06 31.77 31.82 5,450
2018-09-07 32.00 32.00 31.79 31.86 8,014
2018-09-06 32.27 32.27 31.99 31.99 1,696
2018-09-05 32.18 32.18 32.04 32.11 3,987

» More First Busey Stock Price History

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