BUSE

First Busey Corporation Historical Stock Prices

$5.52
*  
0.04
0.73%
Get BUSE Alerts
*Delayed - data as of Jul. 29, 2014 12:02 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
12:02  5.47  5.52  5.47  5.52 14,474
07/28/2014 5.53 5.55 5.45 5.48 113,727
07/25/2014 5.43 5.56 5.41 5.53 131,379
07/24/2014 5.53 5.565 5.49 5.49 119,950
07/23/2014 5.59 5.6 5.51 5.52 56,275
07/22/2014 5.6 5.62 5.52 5.53 63,191
07/21/2014 5.54 5.56 5.47 5.54 125,678
07/18/2014 5.46 5.61 5.45 5.6 467,016
07/17/2014 5.58 5.61 5.48 5.49 182,391
07/16/2014 5.7 5.71 5.6 5.61 107,515
07/15/2014 5.75 5.79 5.68 5.73 257,566
07/14/2014 5.8 5.82 5.73 5.77 91,289
07/11/2014 5.67 5.77 5.655 5.7 74,283
07/10/2014 5.63 5.75 5.61 5.7 99,764
07/09/2014 5.7 5.76 5.69 5.73 49,018
07/08/2014 5.78 5.78 5.63 5.66 99,732
07/07/2014 5.89 5.89 5.75 5.77 105,718
07/03/2014 5.86 5.96 5.86 5.93 72,233
07/02/2014 5.92 5.93 5.83 5.83 86,336
07/01/2014 5.85 6 5.84 5.94 201,196
06/30/2014 5.8 5.83 5.75 5.81 78,697
06/27/2014 5.72 5.88 5.64 5.83 596,895
06/26/2014 5.74 5.79 5.68 5.78 39,985
06/25/2014 5.75 5.8 5.69 5.75 90,320
06/24/2014 5.81 5.94 5.8 5.81 114,475
06/23/2014 5.78 5.85 5.75 5.84 82,506
06/20/2014 5.73 5.8 5.66 5.78 469,120
06/19/2014 5.75 5.785 5.68 5.69 75,764
06/18/2014 5.65 5.81 5.62 5.75 150,191
06/17/2014 5.7 5.7 5.63 5.66 149,820
06/16/2014 5.62 5.7 5.592 5.69 97,706
06/13/2014 5.65 5.67 5.59 5.65 90,347
06/12/2014 5.68 5.73 5.57 5.61 151,271
06/11/2014 5.76 5.82 5.67 5.69 68,325
06/10/2014 5.76 5.83 5.73 5.81 95,846
06/09/2014 5.7 5.81 5.6715 5.8 274,251
06/06/2014 5.72 5.73 5.6601 5.7 229,711
06/05/2014 5.5 5.68 5.471 5.67 248,402
06/04/2014 5.47 5.53 5.46 5.51 261,876
06/03/2014 5.51 5.56 5.49 5.5 392,598
06/02/2014 5.6 5.63 5.5 5.52 233,583
05/30/2014 5.69 5.7 5.55 5.56 89,295
05/29/2014 5.71 5.7323 5.62 5.66 102,683
05/28/2014 5.7 5.738 5.63 5.66 64,437
05/27/2014 5.64 5.76 5.62 5.74 124,958
05/23/2014 5.56 5.61 5.52 5.59 65,627
05/22/2014 5.56 5.61 5.52 5.54 57,021
05/21/2014 5.54 5.63 5.49 5.55 122,688
05/20/2014 5.6 5.62 5.47 5.52 208,798
05/19/2014 5.56 5.64 5.54 5.64 103,301
05/16/2014 5.5 5.56 5.42 5.56 145,995
05/15/2014 5.47 5.55 5.4 5.52 183,964
05/14/2014 5.56 5.61 5.45 5.46 240,568
05/13/2014 5.69 5.69 5.57 5.59 178,213
05/12/2014 5.61 5.71 5.6 5.68 274,814
05/09/2014 5.43 5.59 5.41 5.59 94,710
05/08/2014 5.5 5.596 5.46 5.48 111,237
05/07/2014 5.42 5.53 5.39 5.51 167,500
05/06/2014 5.45 5.56 5.37 5.41 202,646
05/05/2014 5.46 5.56 5.43 5.5 136,300
05/02/2014 5.56 5.7 5.47 5.52 154,660
05/01/2014 5.47 5.57 5.42 5.52 250,715
04/30/2014 5.5 5.56 5.46 5.5 153,836
04/29/2014 5.56 5.58 5.5 5.5 92,365
04/28/2014 5.58 5.61 5.49 5.51 91,179
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?