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
2018-07-13 32.42 32.60 32.25 32.27 4,594
2018-07-12 32.61 32.77 32.46 32.55 5,175
2018-07-11 32.98 33.06 32.84 32.88 3,953
2018-07-10 33.24 33.24 32.62 32.84 7,320
2018-07-09 32.79 33.22 32.79 33.19 4,200
2018-07-06 32.48 32.77 32.48 32.62 3,314
2018-07-05 32.25 32.51 32.22 32.48 4,744
2018-07-03 32.08 32.26 32.06 32.15 5,391
2018-07-02 31.87 32.04 31.62 32.04 10,194
2018-06-29 32.05 32.25 31.71 31.76 3,641
2018-06-28 32.07 32.09 31.95 31.98 3,789
2018-06-27 32.30 32.42 31.92 32.01 7,918
2018-06-26 32.39 32.64 32.32 32.51 4,815
2018-06-25 32.95 32.95 32.48 32.59 5,175
2018-06-22 33.06 33.10 32.69 32.84 8,404
2018-06-21 32.82 33.14 32.75 32.86 5,945
2018-06-20 33.00 33.07 32.93 33.00 3,696
2018-06-19 32.60 33.09 32.60 32.95 6,003
2018-06-18 32.31 32.74 32.31 32.59 5,999
2018-06-15 32.30 32.61 32.19 32.52 5,619
2018-06-14 32.00 32.38 31.96 32.37 6,100
2018-06-13 32.36 32.49 32.09 32.29 4,257
2018-06-12 32.46 32.46 32.18 32.35 4,103
2018-06-11 33.01 33.01 32.42 32.56 2,101
2018-06-08 32.88 33.05 32.79 33.03 4,646
2018-06-07 33.08 33.15 32.83 32.88 5,997
2018-06-06 32.62 33.03 32.62 33.01 7,974
2018-06-05 32.62 32.72 32.51 32.61 2,448
2018-06-04 32.47 32.68 32.47 32.57 3,638
2018-06-01 32.52 32.59 32.29 32.41 3,086

» More First Busey Stock Price History

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