Skip to main content

First Busey Corp (NQ: BUSE )

26.99 -0.17 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 27.02 27.36 26.82 26.99 209,450 -0.17(-0.63%)
Jul 18, 2024 27.48 28.00 27.02 27.16 279,699 -0.64(-2.30%)
Jul 17, 2024 26.93 28.16 26.92 27.80 425,799 +0.49(+1.79%)
Jul 16, 2024 26.55 27.45 26.25 27.31 293,175 +1.10(+4.20%)
Jul 15, 2024 25.71 26.49 25.71 26.21 273,827 +0.75(+2.95%)
Jul 12, 2024 25.62 25.82 25.01 25.46 235,379 +0.09(+0.35%)
Jul 11, 2024 24.66 25.49 24.58 25.37 294,082 +1.06(+4.36%)
Jul 10, 2024 23.84 24.32 23.77 24.31 115,281 +0.43(+1.80%)
Jul 09, 2024 23.49 23.88 23.30 23.88 136,549 +0.29(+1.23%)
Jul 08, 2024 23.74 23.85 23.54 23.59 133,590 +0.05(+0.21%)
Jul 05, 2024 23.55 23.77 23.48 23.54 142,633 -0.17(-0.72%)
Jul 03, 2024 24.16 24.19 23.71 23.71 61,329 -0.46(-1.90%)
Jul 02, 2024 23.79 24.19 23.79 24.17 104,860 +0.38(+1.60%)
Jul 01, 2024 24.06 24.25 23.76 23.79 233,482 -0.42(-1.73%)
Jun 28, 2024 23.56 24.28 23.49 24.21 935,793 +0.84(+3.59%)
Jun 27, 2024 22.98 23.37 22.88 23.37 117,343 +0.50(+2.19%)
Jun 26, 2024 22.41 23.07 22.28 22.87 177,919 +0.28(+1.24%)
Jun 25, 2024 22.57 22.68 22.45 22.59 170,174 +0.00(+0.00%)
Jun 24, 2024 22.44 22.90 22.23 22.59 143,071 +0.11(+0.49%)
Jun 21, 2024 22.45 22.54 22.17 22.48 386,241 +0.08(+0.36%)
Jun 20, 2024 22.32 22.55 22.13 22.40 122,141 -0.07(-0.31%)
Jun 18, 2024 22.34 22.67 22.34 22.47 143,705 +0.00(+0.00%)
Jun 17, 2024 21.99 22.48 21.88 22.47 112,040 +0.38(+1.72%)
Jun 14, 2024 22.03 22.34 21.77 22.09 276,546 -0.23(-1.03%)
Jun 13, 2024 22.51 22.51 22.11 22.32 113,914 -0.18(-0.80%)
Jun 12, 2024 23.00 23.31 22.34 22.50 253,288 +0.14(+0.63%)
Jun 11, 2024 21.91 22.41 21.78 22.36 279,267 +0.18(+0.81%)
Jun 10, 2024 22.29 22.40 22.09 22.18 174,984 -0.31(-1.38%)
Jun 07, 2024 22.18 22.56 22.18 22.49 370,289 +0.09(+0.40%)
Jun 06, 2024 22.21 22.45 22.16 22.40 108,606 +0.12(+0.54%)
Jun 05, 2024 22.08 22.28 21.86 22.28 148,080 +0.37(+1.69%)
Jun 04, 2024 22.13 22.19 21.89 21.91 104,178 -0.33(-1.48%)
Jun 03, 2024 22.96 22.96 22.14 22.24 100,849 -0.37(-1.64%)
May 31, 2024 22.51 22.77 22.34 22.61 309,984 +0.17(+0.76%)
May 30, 2024 22.39 22.57 22.37 22.44 105,703 +0.26(+1.17%)
May 29, 2024 22.21 22.25 22.05 22.18 108,160 -0.41(-1.81%)
May 28, 2024 22.96 22.99 22.54 22.59 116,534 -0.32(-1.40%)
May 24, 2024 22.87 22.94 22.67 22.91 161,249 +0.10(+0.44%)
May 23, 2024 23.37 23.55 22.74 22.81 125,439 -0.51(-2.19%)
May 22, 2024 23.53 23.53 23.13 23.32 107,454 -0.21(-0.89%)
May 21, 2024 23.36 23.55 23.36 23.53 83,780 +0.09(+0.38%)
May 20, 2024 24.03 24.06 23.42 23.44 99,820 -0.57(-2.37%)
May 17, 2024 24.00 24.14 23.84 24.01 130,640 +0.16(+0.67%)
May 16, 2024 23.72 24.00 23.71 23.85 113,604 +0.00(+0.00%)
May 15, 2024 23.98 23.98 23.49 23.85 157,538 +0.17(+0.72%)
May 14, 2024 23.84 23.84 23.57 23.68 98,124 +0.11(+0.47%)
May 13, 2024 23.87 23.87 23.50 23.57 96,146 -0.23(-0.97%)
May 10, 2024 23.83 23.86 23.52 23.80 128,997 +0.04(+0.17%)
May 09, 2024 23.56 23.76 23.42 23.76 302,521 +0.27(+1.15%)
May 08, 2024 23.18 23.65 23.11 23.49 155,449 +0.07(+0.30%)
May 07, 2024 23.62 23.79 23.30 23.42 230,102 -0.07(-0.30%)
May 06, 2024 23.86 23.97 23.44 23.49 239,426 -0.23(-0.97%)
May 03, 2024 23.79 23.80 23.51 23.72 140,582 +0.26(+1.11%)
May 02, 2024 23.14 23.65 23.13 23.46 237,901 +0.57(+2.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.