Canada markets open in 1 hour 27 minutes

First Busey Corporation (BUSE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.89+0.55 (+2.46%)
At close: 04:00PM EDT
22.47 -0.42 (-1.83%)
After hours: 04:04PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202422.6423.2722.6422.8922.89199,400
Apr 30, 202422.4422.5622.2022.3422.34204,900
Apr 29, 202422.7922.9322.5222.5622.56174,700
Apr 26, 202422.9923.2722.7822.8022.80117,100
Apr 25, 202422.9123.3321.8723.0923.09193,700
Apr 24, 202421.9423.1321.9423.1223.12261,900
Apr 23, 202422.8623.4022.8623.2723.27117,200
Apr 22, 202422.8323.1322.7722.8922.89157,000
Apr 19, 202421.9122.8421.7522.8122.81238,000
Apr 18, 202421.6821.9621.6821.8621.86145,000
Apr 18, 20240.24 Dividend
Apr 17, 202422.0522.1621.8721.9021.66117,300
Apr 16, 202422.0022.0821.8021.8021.56130,500
Apr 15, 202422.3722.6921.9822.1621.92129,800
Apr 12, 202422.0822.2521.8522.2021.96108,200
Apr 11, 202422.5422.9522.0522.2321.99167,700
Apr 10, 202422.9923.3422.1722.3622.11265,400
Apr 09, 202423.6123.7123.2523.5723.31279,700
Apr 08, 202423.2823.5623.0623.5223.26275,400
Apr 05, 202423.0323.2622.9823.1022.85202,100
Apr 04, 202423.2223.5123.0523.0722.82135,500
Apr 03, 202422.9523.1322.8723.0322.78133,400
Apr 02, 202423.2323.3622.9123.0822.83189,900
Apr 01, 202424.2024.2023.2623.4823.22109,500
Mar 28, 202423.8224.1523.6624.0523.79311,500
Mar 27, 202423.1023.8723.0423.8723.61134,700
Mar 26, 202423.3023.3622.9022.9122.66100,000
Mar 25, 202423.1923.4623.0923.1922.9478,600
Mar 22, 202423.6223.6223.0523.0722.82148,100
Mar 21, 202423.3523.7023.1623.5123.25166,900
Mar 20, 202422.4523.6022.2123.3523.09131,600
Mar 19, 202422.3522.7822.3522.5622.31111,400
Mar 18, 202422.7022.8022.3222.3422.10127,000
Mar 15, 202422.5123.1122.5022.8122.56405,000
Mar 14, 202423.1823.1822.4922.5822.33115,700
Mar 13, 202423.3623.7023.2523.3123.0598,500
Mar 12, 202423.6523.7223.2923.4423.1897,500
Mar 11, 202423.5323.7823.5323.7223.4679,400
Mar 08, 202424.2124.4023.6323.6923.43170,400
Mar 07, 202424.1224.3723.8423.9223.66120,400
Mar 06, 202423.7424.2323.2823.8823.62148,200
Mar 05, 202422.7823.8422.7823.7823.52156,800
Mar 04, 202422.9523.3822.7522.9422.6986,000
Mar 01, 202422.8723.0922.5022.9522.70123,000
Feb 29, 202423.1223.5422.9123.0622.81128,500
Feb 28, 202422.5522.7722.5522.6322.38113,300
Feb 27, 202422.7922.9722.6422.7222.4781,000
Feb 26, 202422.9223.0722.5122.6822.43127,000
Feb 23, 202423.1923.4222.9523.0522.80106,200
Feb 22, 202423.1823.4522.9323.1422.89147,400
Feb 21, 202423.2423.3923.0723.3023.04133,800
Feb 20, 202423.0023.3522.9123.2122.96178,800
Feb 16, 202423.3423.5223.0023.2122.96108,000
Feb 15, 202422.8923.6022.7623.5523.29171,900
Feb 14, 202422.6522.8322.3922.7322.48164,800
Feb 13, 202422.8723.0622.1522.4122.16180,400
Feb 12, 202423.2724.0523.2623.7723.51203,400
Feb 09, 202422.9323.4022.7323.3623.10137,100
Feb 08, 202422.6122.9622.5522.9022.65189,800
Feb 07, 202422.6822.9822.2422.7222.47117,400
Feb 06, 202422.8923.1322.5922.7622.51142,700
Feb 05, 202422.9923.1322.6322.9322.68194,800
Feb 02, 202422.8923.5022.8423.2823.02197,200
Feb 01, 202423.6223.8522.6323.3723.11175,900
Jan 31, 202424.5024.6423.5423.5423.28168,100
Jan 30, 202424.8725.0724.6824.8924.62128,300
Jan 29, 202424.3924.9724.2724.9324.66358,000
Jan 26, 202424.5724.8424.3524.4624.19232,400
Jan 25, 202424.7824.7924.0324.4624.19253,900
Jan 24, 202424.2624.7723.3124.3424.07187,200
Jan 23, 202424.5224.5223.8423.8623.60139,900
Jan 22, 202423.8024.2823.8024.2223.95156,600
Jan 19, 202423.2123.6422.9023.6423.38171,200
Jan 18, 202423.0523.1822.8923.0722.82133,200
Jan 18, 20240.24 Dividend
Jan 17, 202422.9623.4222.9623.2522.76114,500
Jan 16, 202423.3023.4423.0723.1922.70174,400
Jan 12, 202424.0724.2623.3223.6823.1897,700
Jan 11, 202423.8224.2823.4023.8023.30108,900
Jan 10, 202423.9324.1623.7624.0623.55108,100
Jan 09, 202424.1524.3023.7224.1023.59132,100
Jan 08, 202424.4824.7224.2524.4923.97283,600
Jan 05, 202424.0124.5023.8624.4023.88213,200
Jan 04, 202424.0424.5023.9624.1523.64189,500
Jan 03, 202424.8024.8123.8623.9023.39263,700
Jan 02, 202424.6025.2323.9524.8824.35122,000
Dec 29, 202325.1925.2924.8124.8224.29125,200
Dec 28, 202325.3025.4125.1325.3224.7887,200
Dec 27, 202325.5725.5725.2225.3324.7986,600
Dec 26, 202325.4525.5625.1925.4124.87100,500
Dec 22, 202325.2525.5325.1125.2624.73148,000
Dec 21, 202324.9725.0524.7525.0224.49103,900
Dec 20, 202325.0625.8024.7424.7824.26170,200
Dec 19, 202324.6625.2324.5125.1624.63201,000
Dec 18, 202324.5824.7724.3224.5724.05176,800
Dec 15, 202325.0025.0524.3224.3823.86565,300
Dec 14, 202325.2125.7324.5224.8224.29247,000
Dec 13, 202323.5824.7323.2024.7124.19327,800
Dec 12, 202323.6523.7223.4523.4822.98113,600
Dec 11, 202323.7523.8223.4323.7123.21144,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...