Quantcast
BUSE

First Busey Corporation Class A Common Stock Historical Stock Prices

$25.99
*  
unch
unch
Get BUSE Alerts
*Delayed - data as of Jul. 17, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

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 25.96 26.04 25.75 25.99 115,062
07/17/2019 25.96 26.04 25.75 25.99 115,062
07/16/2019 26.04 26.13 25.84 25.99 128,893
07/15/2019 26.53 26.53 25.83 26.04 140,275
07/12/2019 26.37 26.68 26.2 26.52 148,676
07/11/2019 26.36 26.3915 26.04 26.31 81,336
07/10/2019 26.42 26.47 26.14 26.27 87,969
07/09/2019 25.68 26.4 24.56 26.38 138,896
07/08/2019 26.66 26.7 26.41 26.45 134,971
07/05/2019 26.62 26.82 26.39 26.78 80,965
07/03/2019 26.49 26.62 26.39 26.52 46,218
07/02/2019 26.57 26.6 26.18 26.41 117,840
07/01/2019 26.65 26.69 26.31 26.56 123,437
06/28/2019 26.24 26.7 26.24 26.41 1,278,536
06/27/2019 25.7 26.1 25.62 26.1 162,229
06/26/2019 25.75 25.92 25.6 25.63 137,074
06/25/2019 25.36 25.78 25.06 25.66 177,369
06/24/2019 25.48 25.795 25.35 25.39 277,402
06/21/2019 25.72 25.93 25.43 25.51 245,847
06/20/2019 26.1 26.1 25.62 25.82 107,913
06/19/2019 26.1 26.32 25.88 25.98 93,344
06/18/2019 25.79 26.29 25.74 25.96 134,308
06/17/2019 25.78 26.01 25.7 25.83 178,973
06/14/2019 25.35 25.86 25.26 25.75 151,617
06/13/2019 25.28 25.62 25.17 25.32 191,952
06/12/2019 25.18 25.34 25.06 25.21 78,804
06/11/2019 25.16 25.32 25.051 25.2 121,515
06/10/2019 24.83 25.3 24.83 25.01 178,221
06/07/2019 24.92 25 24.7 24.72 109,068
06/06/2019 24.97 25.25 24.6 24.87 111,760
06/05/2019 25.35 25.61 24.99 25.04 106,749
06/04/2019 24.95 25.41 24.88 25.4 157,693
06/03/2019 24.73 24.98 24.57 24.76 111,640
05/31/2019 24.54 24.78 24.47 24.71 115,818
05/30/2019 25.44 25.57 24.68 24.86 91,878
05/29/2019 25.21 25.55 25.07 25.43 132,001
05/28/2019 25.5 25.68 25.21 25.39 231,157
05/24/2019 25.22 25.55 25.22 25.49 83,858
05/23/2019 25.67 25.67 24.77 25.07 153,815
05/22/2019 25.89 26.06 25.72 25.97 239,344
05/21/2019 26.02 26.13 25.95 25.98 97,360
05/20/2019 25.46 26.0825 25.46 25.96 93,971
05/17/2019 25.61 25.88 25.56 25.63 86,592
05/16/2019 25.63 25.98 25.63 25.74 94,301
05/15/2019 25.77 25.77 25.33 25.56 102,558
05/14/2019 25.43 26.03 25.35 25.97 113,914
05/13/2019 25.87 25.87 25.17 25.3 105,568
05/10/2019 25.98 26.24 25.72 26.24 86,561
05/09/2019 26.07 26.31 25.91 26.12 113,452
05/08/2019 26.49 26.6443 26.22 26.25 161,329
05/07/2019 26.76 26.88 26.41 26.5 138,253
05/06/2019 26.31 27.1 26.215 27 217,017
05/03/2019 26.09 26.68 26.06 26.64 126,744
05/02/2019 25.94 26.25 25.75 25.96 88,661
05/01/2019 25.94 26.15 25.65 25.84 134,596
04/30/2019 26.08 26.08 25.63 25.84 187,847
04/29/2019 25.78 26.3 25.29 26.11 88,151
04/26/2019 25.55 25.81 25.405 25.81 79,093
04/25/2019 25.36 25.69 25.17 25.38 101,365
04/24/2019 25.52 25.8 25.32 25.61 176,415
04/23/2019 24.78 25.6 24.74 25.51 122,216
04/22/2019 25.13 25.26 24.56 24.79 101,343
04/18/2019 25.58 25.74 25.16 25.25 111,647
04/17/2019 25.68 25.77 25.49 25.74 86,427
*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?



Smart Portfolio