BUSE

First Busey Corporation Historical Stock Prices

$6.59
*  
0.02
0.3%
Get BUSE Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading BUSE now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BUSE Pre-Market
 
 
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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  6.62  6.62  6.56  6.59 63,074
11/26/2014 6.62 6.62 6.56 6.59 63,074
11/25/2014 6.62 6.65 6.56 6.61 101,714
11/24/2014 6.59 6.67 6.56 6.63 145,386
11/21/2014 6.63 6.65 6.48 6.58 257,812
11/20/2014 6.48 6.57 6.46 6.53 62,348
11/19/2014 6.59 6.59 6.41 6.51 161,779
11/18/2014 6.61 6.65 6.59 6.61 85,328
11/17/2014 6.63 6.63 6.56 6.57 84,576
11/14/2014 6.67 6.67 6.58 6.61 163,107
11/13/2014 6.68 6.68 6.58 6.65 178,523
11/12/2014 6.6 6.69 6.58 6.68 199,104
11/11/2014 6.63 6.65 6.52 6.61 202,757
11/10/2014 6.54 6.65 6.45 6.6 297,217
11/07/2014 6.38 6.53 6.31 6.5 314,752
11/06/2014 6.36 6.4 6.33 6.36 185,445
11/05/2014 6.36 6.37 6.3 6.34 107,267
11/04/2014 6.24 6.35 6.24 6.32 123,379
11/03/2014 6.26 6.34 6.2 6.28 147,216
10/31/2014 6.25 6.26 6.15 6.25 240,881
10/30/2014 6.02 6.18 5.99 6.17 187,975
10/29/2014 6.07 6.07 5.96 6.06 145,745
10/28/2014 5.9 6.08 5.86 6.07 310,643
10/27/2014 5.85 5.89 5.75 5.88 87,846
10/24/2014 5.9 5.9 5.78 5.86 72,418
10/23/2014 5.83 5.88 5.7501 5.87 98,638
10/22/2014 5.78 5.89 5.71 5.76 84,007
10/21/2014 5.78 5.83 5.65 5.78 100,953
10/20/2014 5.77 5.83 5.66 5.76 89,470
10/17/2014 5.94 5.94 5.79 5.81 133,861
10/16/2014 5.74 5.95 5.69 5.84 93,651
10/15/2014 5.77 5.87 5.61 5.83 200,137
10/14/2014 5.77 5.92 5.652 5.92 281,491
10/13/2014 5.52 5.75 5.52 5.7 112,311
10/10/2014 5.46 5.63 5.46 5.53 112,374
10/09/2014 5.68 5.68 5.5 5.5 150,158
10/08/2014 5.51 5.7 5.51 5.7 91,755
10/07/2014 5.55 5.6 5.51 5.51 150,821
10/06/2014 5.67 5.67 5.56 5.56 61,521
10/03/2014 5.73 5.74 5.65 5.67 64,545
10/02/2014 5.53 5.71 5.53 5.68 88,435
10/01/2014 5.58 5.63 5.52 5.55 112,415
09/30/2014 5.56 5.65 5.56 5.57 170,803
09/29/2014 5.51 5.59 5.51 5.57 95,490
09/26/2014 5.51 5.62 5.51 5.57 71,991
09/25/2014 5.62 5.64 5.52 5.52 104,977
09/24/2014 5.61 5.67 5.55 5.63 59,545
09/23/2014 5.63 5.7 5.56 5.58 118,076
09/22/2014 5.74 5.74 5.64 5.65 99,366
09/19/2014 5.87 5.89 5.72 5.76 243,696
09/18/2014 5.74 5.86 5.74 5.86 65,506
09/17/2014 5.78 5.82 5.65 5.74 124,642
09/16/2014 5.81 5.87 5.75 5.79 56,589
09/15/2014 5.79 5.82 5.75 5.81 96,081
09/12/2014 5.9 5.9099 5.76 5.82 110,651
09/11/2014 5.8 5.93 5.8 5.9 65,780
09/10/2014 5.77 5.83 5.77 5.82 83,939
09/09/2014 5.81 5.81 5.73 5.77 133,018
09/08/2014 5.75 5.84 5.72 5.84 74,573
09/05/2014 5.76 5.82 5.75 5.8 41,485
09/04/2014 5.84 5.88 5.78 5.8 63,357
09/03/2014 5.84 5.85 5.79 5.82 77,144
09/02/2014 5.8 5.84 5.76 5.84 58,537
08/29/2014 5.74 5.78 5.73 5.75 107,363
08/28/2014 5.81 5.83 5.74 5.74 96,559
08/27/2014 5.9 5.92 5.83 5.86 122,276
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.

Research Brokers before you trade

Want to trade FX?