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
2018-04-20 30.47 30.55 30.40 30.49 1,103
2018-04-19 30.28 30.53 30.23 30.35 1,789
2018-04-18 30.42 30.42 30.19 30.25 625
2018-04-17 30.62 30.72 30.15 30.35 5,287
2018-04-16 30.22 30.61 30.22 30.58 1,621
2018-04-13 30.59 30.59 30.14 30.19 997
2018-04-12 30.25 30.66 30.25 30.66 930
2018-04-11 30.11 30.20 29.96 30.07 1,508
2018-04-10 30.005 30.35 30.00 30.35 1,257
2018-04-09 30.27 30.27 29.81 29.81 2,420
2018-04-06 30.12 30.15 29.55 29.77 4,587
2018-04-05 30.30 30.53 30.30 30.51 678
2018-04-03 29.58 30.02 29.53 29.98 8,684
2018-04-02 29.86 30.05 29.16 29.35 4,622
2018-03-29 29.93 30.18 29.80 29.86 3,365
2018-03-28 29.34 29.93 29.33 29.76 5,271
2018-03-27 29.92 30.11 29.35 29.44 7,903
2018-03-26 29.90 30.05 29.54 30.05 4,955
2018-03-23 30.03 30.08 29.31 29.31 3,776
2018-03-22 30.57 30.81 30.06 30.13 2,908
2018-03-21 31.34 31.43 31.13 31.19 2,475
2018-03-20 31.37 31.37 31.11 31.19 1,902
2018-03-19 31.14 31.39 31.02 31.37 1,618
2018-03-16 31.45 31.62 31.39 31.58 4,051
2018-03-15 31.11 31.35 31.06 31.28 1,814
2018-03-14 31.48 31.48 31.05 31.10 1,807
2018-03-13 31.66 31.74 31.49 31.55 1,138
2018-03-12 31.70 31.70 31.45 31.69 1,444
2018-03-09 31.03 31.60 31.03 31.58 6,894
2018-03-08 31.22 31.25 30.90 31.01 2,571

» More First Busey Stock Price History

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