BUSE

First Busey Corporation Historical Stock Prices

$6.39
*  
0.06
0.95%
Get BUSE Alerts
*Delayed - data as of Jun. 2, 2015 13:50 ET  -  Find a broker to begin trading BUSE now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BUSE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:50  6.28  6.40  6.28  6.39 59,120
06/01/2015 6.32 6.38 6.21 6.33 129,969
05/29/2015 6.31 6.394 6.25 6.28 115,526
05/28/2015 6.31 6.39 6.29 6.34 127,093
05/27/2015 6.34 6.38 6.29 6.32 251,514
05/26/2015 6.36 6.44 6.26 6.33 93,755
05/22/2015 6.39 6.424 6.21 6.39 156,296
05/21/2015 6.45 6.49 6.38 6.38 83,606
05/20/2015 6.45 6.49 6.36 6.47 101,954
05/19/2015 6.38 6.47 6.3475 6.44 79,120
05/18/2015 6.29 6.44 6.29 6.39 64,042
05/15/2015 6.34 6.448 6.23 6.32 125,597
05/14/2015 6.21 6.38 6.21 6.35 123,330
05/13/2015 6.23 6.408 6.13 6.2 145,873
05/12/2015 6.3 6.446 6.19 6.26 58,444
05/11/2015 6.19 6.42 6.17 6.34 95,710
05/08/2015 6.25 6.27 6.179 6.22 63,740
05/07/2015 6.12 6.25 6.08 6.18 374,572
05/06/2015 6.14 6.2 6.06 6.16 102,293
05/05/2015 6.15 6.22 6.06 6.1 128,273
05/04/2015 6.2 6.26 6.13 6.15 141,071
05/01/2015 6.28 6.3399 6.14 6.22 124,320
04/30/2015 6.38 6.52 6.24 6.24 199,700
04/29/2015 6.58 6.69 6.43 6.44 67,648
04/28/2015 6.57 6.67 6.54 6.64 76,446
04/27/2015 6.54 6.64 6.44 6.54 95,570
04/24/2015 6.53 6.58 6.49 6.56 64,672
04/23/2015 6.51 6.57 6.48 6.55 54,681
04/22/2015 6.52 6.55 6.44 6.55 47,614
04/21/2015 6.63 6.66 6.53 6.56 61,942
04/20/2015 6.48 6.69 6.48 6.62 102,080
04/17/2015 6.62 6.63 6.43 6.46 124,702
04/16/2015 6.67 6.71 6.6 6.67 69,155
04/15/2015 6.63 6.77 6.59 6.71 50,564
04/14/2015 6.67 6.67 6.51 6.6 40,212
04/13/2015 6.56 6.67 6.544 6.66 54,116
04/10/2015 6.58 6.6 6.52 6.54 49,013
04/09/2015 6.58 6.6 6.46 6.53 59,800
04/08/2015 6.57 6.605 6.5 6.59 56,296
04/07/2015 6.61 6.62 6.57 6.58 55,744
04/06/2015 6.75 6.75 6.57 6.61 113,546
04/02/2015 6.71 6.84 6.69 6.82 109,916
04/01/2015 6.64 6.71 6.57 6.71 58,708
03/31/2015 6.61 6.86 6.57 6.69 62,873
03/30/2015 6.56 6.661 6.53 6.65 102,251
03/27/2015 6.56 6.62 6.43 6.55 82,022
03/26/2015 6.49 6.59 6.47 6.58 69,040
03/25/2015 6.63 6.63 6.48 6.48 57,806
03/24/2015 6.61 6.67 6.57 6.61 86,528
03/23/2015 6.54 6.65 6.54 6.61 105,023
03/20/2015 6.62 6.62 6.53 6.57 300,397
03/19/2015 6.54 6.63 6.5 6.59 100,460
03/18/2015 6.58 6.68 6.5 6.55 74,193
03/17/2015 6.6 6.68 6.54 6.63 36,413
03/16/2015 6.62 6.675 6.58 6.64 52,472
03/13/2015 6.6 6.62 6.49 6.59 50,633
03/12/2015 6.45 6.62 6.4 6.59 108,278
03/11/2015 6.38 6.45 6.35 6.38 66,047
03/10/2015 6.38 6.445 6.31 6.35 119,831
03/09/2015 6.35 6.47 6.3 6.45 69,010
03/06/2015 6.29 6.41 6.29 6.36 104,510
03/05/2015 6.34 6.37 6.25 6.35 73,861
03/04/2015 6.37 6.39 6.3 6.34 58,812
03/03/2015 6.33 6.44 6.33 6.42 112,689
03/02/2015 6.34 6.45 6.28 6.37 86,195
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?