Home > Quotes > BUSE > Historical Prices
BUSE

First Busey Corporation Historical Stock Prices

$4.44
*  
0.04
  negative  
0.91%
Get BUSE Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  4.39  4.44  4.34  4.44 51,637
05/23/2013 4.44 4.44 4.365 4.4 93,560
05/22/2013 4.49 4.53 4.42 4.46 110,321
05/21/2013 4.57 4.58 4.49 4.5 46,796
05/20/2013 4.53 4.62 4.53 4.56 42,926
05/17/2013 4.51 4.57 4.48 4.56 140,373
05/16/2013 4.53 4.55 4.45 4.48 125,115
05/15/2013 4.45 4.52 4.45 4.49 129,372
05/14/2013 4.43 4.49 4.382 4.49 110,977
05/13/2013 4.48 4.48 4.39 4.42 156,639
05/10/2013 4.38 4.48 4.32 4.47 76,108
05/09/2013 4.35 4.41 4.32 4.38 150,412
05/08/2013 4.38 4.45 4.32 4.34 82,924
05/07/2013 4.39 4.39 4.33 4.38 85,557
05/06/2013 4.33 4.39 4.2801 4.37 68,711
05/03/2013 4.3 4.35 4.27 4.31 167,489
05/02/2013 4.16 4.27 4.16 4.24 138,438
05/01/2013 4.29 4.3199 4.16 4.16 377,065
04/30/2013 4.28 4.3199 4.25 4.3 210,136
04/29/2013 4.28 4.32 4.25 4.27 83,018
04/26/2013 4.26 4.3 4.25 4.25 190,224
04/25/2013 4.28 4.32 4.25 4.26 130,980
04/24/2013 4.325 4.33 4.26 4.28 84,545
04/23/2013 4.33 4.34 4.25 4.34 159,681
04/22/2013 4.39 4.39 4.25 4.29 121,299
04/19/2013 4.24 4.39 4.24 4.37 191,779
04/18/2013 4.29 4.315 4.23 4.25 118,273
04/17/2013 4.28 4.37 4.22 4.27 152,175
04/16/2013 4.31 4.34 4.26 4.34 127,907
04/15/2013 4.33 4.43 4.23 4.23 187,309
04/12/2013 4.38 4.44 4.275 4.37 103,606
04/11/2013 4.43 4.43 4.3 4.38 60,845
04/10/2013 4.33 4.45 4.31 4.43 137,067
04/09/2013 4.35 4.35 4.265 4.28 141,952
04/08/2013 4.36 4.36 4.285 4.35 55,828
04/05/2013 4.36 4.43 4.25 4.32 225,439
04/04/2013 4.45 4.4771 4.4 4.41 61,558
04/03/2013 4.4 4.45 4.39 4.42 141,117
04/02/2013 4.51 4.52 4.395 4.4 116,366
04/01/2013 4.59 4.59 4.38 4.47 171,325
03/28/2013 4.55 4.63 4.46 4.57 232,398
03/27/2013 4.49 4.56 4.45 4.51 73,065
03/26/2013 4.58 4.58 4.46 4.56 64,016
03/25/2013 4.55 4.59 4.5099 4.54 67,161
03/22/2013 4.57 4.59 4.52 4.55 34,753
03/21/2013 4.58 4.61 4.53 4.56 57,138
03/20/2013 4.65 4.68 4.56 4.63 63,438
03/19/2013 4.67 4.7 4.59 4.62 60,010
03/18/2013 4.63 4.73 4.54 4.67 88,090
03/15/2013 4.7 4.78 4.65 4.69 420,690
03/14/2013 4.66 4.69 4.61 4.69 106,284
03/13/2013 4.63 4.66 4.61 4.64 55,578
03/12/2013 4.62 4.64 4.6 4.62 34,528
03/11/2013 4.62 4.67 4.6 4.64 126,703
03/08/2013 4.63 4.65 4.6 4.62 91,468
03/07/2013 4.61 4.63 4.57 4.59 136,858
03/06/2013 4.61 4.66 4.585 4.62 95,186
03/05/2013 4.58 4.64 4.55 4.61 129,602
03/04/2013 4.58 4.58 4.51 4.57 78,636
03/01/2013 4.44 4.6 4.44 4.58 181,680
02/28/2013 4.5 4.53 4.47 4.5 160,454
02/27/2013 4.44 4.535 4.42 4.49 134,825
02/26/2013 4.36 4.46 4.36 4.45 148,193
02/25/2013 4.37 4.41 4.29 4.34 527,138
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.