First Busey Corporation - Common Stock (BUSE)

24.65
-0.03 (-0.12%)
NASDAQ · Last Trade: Feb 1st, 10:31 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Busey Corporation - Common Stock (BUSE)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202624.6424.8724.4624.651,290,00924.65
1/29/202624.4724.8424.2724.68974,97224.68
1/28/202625.0525.3924.0524.391,307,54324.39
1/27/202624.8225.0924.7425.05613,92925.05
1/26/202624.6124.8824.3124.72568,25824.72
1/23/202625.2925.4724.5624.61560,60524.61
1/22/202625.4926.0825.4925.71620,37025.45
1/21/202624.5225.5824.5225.49583,04925.23
1/20/202624.1624.5924.1624.38439,81924.13
1/16/202624.8024.9724.3024.40633,48524.15
1/15/202624.2424.8724.2024.86624,18824.61
1/14/202623.7124.2223.7124.20626,41823.96
1/13/202623.9324.0123.6523.70364,14923.46
1/12/202623.8824.1123.6623.86389,38423.62
1/09/202624.5524.6624.0424.07335,71023.83
1/08/202623.7924.7223.7924.54373,85424.29
1/07/202624.3024.3823.8423.95375,18523.71
1/06/202624.1024.3523.9124.29401,42024.04
1/05/202623.8424.5423.8424.20798,00923.96
1/02/202623.8324.0623.4823.90557,85623.66
12/31/202524.0724.1123.7623.79390,58123.55
12/30/202524.2524.3624.0024.02259,98323.78
12/29/202524.4124.4624.2224.27291,62324.02
12/26/202524.3324.5324.3224.40327,48424.15
12/24/202524.3424.5824.2524.38261,74224.13
12/23/202524.5524.7324.3224.34395,49924.09
12/22/202525.0025.2624.6324.66548,33424.41
12/19/202525.2225.4124.8025.001,400,64724.75
12/18/202525.3425.5225.2025.30373,07925.04
12/17/202525.2225.6225.1625.20397,39824.95
12/16/202525.3125.4625.1825.27440,30225.01
12/15/202525.3725.4725.0925.24406,31624.98
12/12/202525.1925.3825.0525.17387,26724.92
12/11/202524.9825.2024.8225.04433,89324.79
12/10/202524.1325.1624.1324.881,127,94424.63
12/09/202524.2924.6923.4824.24348,00123.99
12/08/202524.2724.6524.1124.29528,19224.04
12/05/202524.0424.3023.9824.02400,53323.78
12/04/202524.1224.3023.8824.18367,16523.94
12/03/202523.6224.0823.2723.94384,81723.70
12/02/202523.7123.7823.4823.50301,39723.26
12/01/202523.3023.9223.3023.52787,30623.28
11/28/202523.9723.9723.4923.54217,83323.30
11/26/202523.7923.9523.7123.76598,48823.52
11/25/202523.3724.0723.3723.97359,19023.73
11/24/202523.1923.3622.9323.21290,99622.98
11/21/202522.5023.4922.4323.21369,82822.98
11/20/202522.7523.0322.3722.42300,59022.19
11/19/202522.3422.6122.3022.50289,62422.27
11/18/202522.1722.5322.1322.35377,95922.12
11/17/202523.0623.1522.1222.17449,99621.95
11/14/202522.9223.1822.7023.16311,03022.93
11/13/202522.9823.3822.8923.01344,63922.78
11/12/202522.9723.4422.9023.15389,85822.92
11/11/202522.9323.1422.8023.03244,40022.80
11/10/202523.0323.2222.8022.92334,79222.69
11/07/202522.7823.0022.4722.99244,19222.76
11/06/202522.9123.1922.7122.76282,71322.53
11/05/202522.8323.1422.5623.06395,92922.83
11/04/202522.5122.7022.3022.66545,88322.43
11/03/202522.3722.7022.1522.70359,22922.47