BUSE

First Busey Corporation Historical Stock Prices

$6.4
*  
0.01
0.16%
Get BUSE Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading BUSE now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BUSE After Hours
 
 
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 03-MAY-2015 TO 03-AUG-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.
16:00  6.39  6.47  6.385  6.40 28,083
08/03/2015 6.38 6.42 6.32 6.39 60,436
07/31/2015 6.46 6.49 6.24 6.37 119,697
07/30/2015 6.35 6.45 6.35 6.43 51,345
07/29/2015 6.37 6.41 6.3 6.36 68,037
07/28/2015 6.44 6.4564 6.34 6.37 63,805
07/27/2015 6.37 6.41 6.33 6.39 68,427
07/24/2015 6.43 6.52 6.39 6.39 70,642
07/23/2015 6.62 6.68 6.47 6.47 56,291
07/22/2015 6.52 6.69 6.52 6.63 61,230
07/21/2015 6.55 6.64 6.5 6.5 61,432
07/20/2015 6.71 6.71 6.54 6.58 52,856
07/17/2015 6.69 6.73 6.65 6.71 73,984
07/16/2015 6.6 6.7 6.59 6.66 57,782
07/15/2015 6.52 6.59 6.47 6.59 100,384
07/14/2015 6.53 6.55 6.46 6.52 79,992
07/13/2015 6.5 6.63 6.5 6.56 82,676
07/10/2015 6.44 6.53 6.4 6.53 79,266
07/09/2015 6.44 6.44 6.355 6.4 88,431
07/08/2015 6.35 6.41 6.33 6.38 54,272
07/07/2015 6.49 6.49 6.36 6.39 85,819
07/06/2015 6.43 6.5 6.4 6.47 85,499
07/02/2015 6.62 6.62 6.45 6.47 78,768
07/01/2015 6.59 6.7 6.54 6.6 119,542
06/30/2015 6.61 6.69 6.5 6.57 111,143
06/29/2015 6.65 6.7 6.55 6.55 175,181
06/26/2015 6.73 6.74 6.65 6.69 555,198
06/25/2015 6.72 6.74 6.63 6.69 75,617
06/24/2015 6.62 6.7 6.58 6.69 101,740
06/23/2015 6.59 6.67 6.58 6.67 93,996
06/22/2015 6.6 6.65 6.53 6.63 150,379
06/19/2015 6.56 6.65 6.45 6.54 205,674
06/18/2015 6.47 6.6 6.43 6.58 110,561
06/17/2015 6.55 6.62 6.46 6.46 73,381
06/16/2015 6.4 6.61 6.4 6.57 85,400
06/15/2015 6.49 6.66 6.44 6.46 118,432
06/12/2015 6.6 6.69 6.51 6.56 63,042
06/11/2015 6.64 6.64 6.53 6.59 71,433
06/10/2015 6.55 6.69 6.53 6.66 96,620
06/09/2015 6.48 6.57 6.4 6.51 63,510
06/08/2015 6.52 6.58 6.45 6.5 94,221
06/05/2015 6.4 6.57 6.32 6.56 94,102
06/04/2015 6.43 6.495 6.35 6.37 52,983
06/03/2015 6.43 6.52 6.37 6.48 107,258
06/02/2015 6.28 6.44 6.28 6.44 98,775
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
*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?