Australia markets closed

First Busey Corporation (BUSE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.80-0.29 (-1.26%)
At close: 04:00PM EDT
22.80 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202422.9923.2722.7822.8022.80117,100
25 Apr 202422.9123.3321.8723.0923.09193,700
24 Apr 202421.9423.1321.9423.1223.12261,900
23 Apr 202422.8623.4022.8623.2723.27117,200
22 Apr 202422.8323.1322.7722.8922.89157,000
19 Apr 202421.9122.8421.7522.8122.81238,000
18 Apr 202421.6821.9621.6821.8621.86145,000
18 Apr 20240.24 Dividend
17 Apr 202422.0522.1621.8721.9021.66117,300
16 Apr 202422.0022.0821.8021.8021.56130,500
15 Apr 202422.3722.6921.9822.1621.92129,800
12 Apr 202422.0822.2521.8522.2021.96108,200
11 Apr 202422.5422.9522.0522.2321.99167,700
10 Apr 202422.9923.3422.1722.3622.11265,400
09 Apr 202423.6123.7123.2523.5723.31279,700
08 Apr 202423.2823.5623.0623.5223.26275,400
05 Apr 202423.0323.2622.9823.1022.85202,100
04 Apr 202423.2223.5123.0523.0722.82135,500
03 Apr 202422.9523.1322.8723.0322.78133,400
02 Apr 202423.2323.3622.9123.0822.83189,900
01 Apr 202424.2024.2023.2623.4823.22109,500
28 Mar 202423.8224.1523.6624.0523.79311,500
27 Mar 202423.1023.8723.0423.8723.61134,700
26 Mar 202423.3023.3622.9022.9122.66100,000
25 Mar 202423.1923.4623.0923.1922.9478,600
22 Mar 202423.6223.6223.0523.0722.82148,100
21 Mar 202423.3523.7023.1623.5123.25166,900
20 Mar 202422.4523.6022.2123.3523.09131,600
19 Mar 202422.3522.7822.3522.5622.31111,400
18 Mar 202422.7022.8022.3222.3422.10127,000
15 Mar 202422.5123.1122.5022.8122.56405,000
14 Mar 202423.1823.1822.4922.5822.33115,700
13 Mar 202423.3623.7023.2523.3123.0598,500
12 Mar 202423.6523.7223.2923.4423.1897,500
11 Mar 202423.5323.7823.5323.7223.4679,400
08 Mar 202424.2124.4023.6323.6923.43170,400
07 Mar 202424.1224.3723.8423.9223.66120,400
06 Mar 202423.7424.2323.2823.8823.62148,200
05 Mar 202422.7823.8422.7823.7823.52156,800
04 Mar 202422.9523.3822.7522.9422.6986,000
01 Mar 202422.8723.0922.5022.9522.70123,000
29 Feb 202423.1223.5422.9123.0622.81128,500
28 Feb 202422.5522.7722.5522.6322.38113,300
27 Feb 202422.7922.9722.6422.7222.4781,000
26 Feb 202422.9223.0722.5122.6822.43127,000
23 Feb 202423.1923.4222.9523.0522.80106,200
22 Feb 202423.1823.4522.9323.1422.89147,400
21 Feb 202423.2423.3923.0723.3023.04133,800
20 Feb 202423.0023.3522.9123.2122.96178,800
16 Feb 202423.3423.5223.0023.2122.96108,000
15 Feb 202422.8923.6022.7623.5523.29171,900
14 Feb 202422.6522.8322.3922.7322.48164,800
13 Feb 202422.8723.0622.1522.4122.16180,400
12 Feb 202423.2724.0523.2623.7723.51203,400
09 Feb 202422.9323.4022.7323.3623.10137,100
08 Feb 202422.6122.9622.5522.9022.65189,800
07 Feb 202422.6822.9822.2422.7222.47117,400
06 Feb 202422.8923.1322.5922.7622.51142,700
05 Feb 202422.9923.1322.6322.9322.68194,800
02 Feb 202422.8923.5022.8423.2823.02197,200
01 Feb 202423.6223.8522.6323.3723.11175,900
31 Jan 202424.5024.6423.5423.5423.28168,100
30 Jan 202424.8725.0724.6824.8924.62128,300
29 Jan 202424.3924.9724.2724.9324.66358,000
26 Jan 202424.5724.8424.3524.4624.19232,400
25 Jan 202424.7824.7924.0324.4624.19253,900
24 Jan 202424.2624.7723.3124.3424.07187,200
23 Jan 202424.5224.5223.8423.8623.60139,900
22 Jan 202423.8024.2823.8024.2223.95156,600
19 Jan 202423.2123.6422.9023.6423.38171,200
18 Jan 202423.0523.1822.8923.0722.82133,200
18 Jan 20240.24 Dividend
17 Jan 202422.9623.4222.9623.2522.76114,500
16 Jan 202423.3023.4423.0723.1922.70174,400
12 Jan 202424.0724.2623.3223.6823.1897,700
11 Jan 202423.8224.2823.4023.8023.30108,900
10 Jan 202423.9324.1623.7624.0623.55108,100
09 Jan 202424.1524.3023.7224.1023.59132,100
08 Jan 202424.4824.7224.2524.4923.97283,600
05 Jan 202424.0124.5023.8624.4023.88213,200
04 Jan 202424.0424.5023.9624.1523.64189,500
03 Jan 202424.8024.8123.8623.9023.39263,700
02 Jan 202424.6025.2323.9524.8824.35122,000
29 Dec 202325.1925.2924.8124.8224.29125,200
28 Dec 202325.3025.4125.1325.3224.7887,200
27 Dec 202325.5725.5725.2225.3324.7986,600
26 Dec 202325.4525.5625.1925.4124.87100,500
22 Dec 202325.2525.5325.1125.2624.73148,000
21 Dec 202324.9725.0524.7525.0224.49103,900
20 Dec 202325.0625.8024.7424.7824.26170,200
19 Dec 202324.6625.2324.5125.1624.63201,000
18 Dec 202324.5824.7724.3224.5724.05176,800
15 Dec 202325.0025.0524.3224.3823.86565,300
14 Dec 202325.2125.7324.5224.8224.29247,000
13 Dec 202323.5824.7323.2024.7124.19327,800
12 Dec 202323.6523.7223.4523.4822.98113,600
11 Dec 202323.7523.8223.4323.7123.21144,700
08 Dec 202323.6423.8723.3423.6123.11140,700
07 Dec 202323.1423.5723.0023.5523.05173,100
06 Dec 202323.4023.8822.9723.0322.54151,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...