Australia markets closed

First Busey Corporation (BUSE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.05+0.18 (+0.75%)
At close: 04:00PM EDT
24.05 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202423.8224.1523.6924.0524.05311,318
27 Mar 202423.1023.8723.0423.8723.87134,700
26 Mar 202423.3023.3622.9022.9122.91100,000
25 Mar 202423.1923.4623.0923.1923.1978,600
22 Mar 202423.6223.6223.0523.0723.07148,100
21 Mar 202423.3523.7023.1623.5123.51166,900
20 Mar 202422.4523.6022.2123.3523.35131,600
19 Mar 202422.3522.7822.3522.5622.56111,400
18 Mar 202422.7022.8022.3222.3422.34127,000
15 Mar 202422.5123.1122.5022.8122.81405,000
14 Mar 202423.1823.1822.4922.5822.58115,700
13 Mar 202423.3623.7023.2523.3123.3198,500
12 Mar 202423.6523.7223.2923.4423.4497,500
11 Mar 202423.5323.7823.5323.7223.7279,400
08 Mar 202424.2124.4023.6323.6923.69170,400
07 Mar 202424.1224.3723.8423.9223.92120,400
06 Mar 202423.7424.2323.2823.8823.88148,200
05 Mar 202422.7823.8422.7823.7823.78156,800
04 Mar 202422.9523.3822.7522.9422.9486,000
01 Mar 202422.8723.0922.5022.9522.95123,000
29 Feb 202423.1223.5422.9123.0623.06128,500
28 Feb 202422.5522.7722.5522.6322.63113,300
27 Feb 202422.7922.9722.6422.7222.7281,000
26 Feb 202422.9223.0722.5122.6822.68127,000
23 Feb 202423.1923.4222.9523.0523.05106,200
22 Feb 202423.1823.4522.9323.1423.14147,400
21 Feb 202423.2423.3923.0723.3023.30133,800
20 Feb 202423.0023.3522.9123.2123.21178,800
16 Feb 202423.3423.5223.0023.2123.21108,000
15 Feb 202422.8923.6022.7623.5523.55171,900
14 Feb 202422.6522.8322.3922.7322.73164,800
13 Feb 202422.8723.0622.1522.4122.41180,400
12 Feb 202423.2724.0523.2623.7723.77203,400
09 Feb 202422.9323.4022.7323.3623.36137,100
08 Feb 202422.6122.9622.5522.9022.90189,800
07 Feb 202422.6822.9822.2422.7222.72117,400
06 Feb 202422.8923.1322.5922.7622.76142,700
05 Feb 202422.9923.1322.6322.9322.93194,800
02 Feb 202422.8923.5022.8423.2823.28197,200
01 Feb 202423.6223.8522.6323.3723.37175,900
31 Jan 202424.5024.6423.5423.5423.54168,100
30 Jan 202424.8725.0724.6824.8924.89128,300
29 Jan 202424.3924.9724.2724.9324.93358,000
26 Jan 202424.5724.8424.3524.4624.46232,400
25 Jan 202424.7824.7924.0324.4624.46253,900
24 Jan 202424.2624.7723.3124.3424.34187,200
23 Jan 202424.5224.5223.8423.8623.86139,900
22 Jan 202423.8024.2823.8024.2224.22156,600
19 Jan 202423.2123.6422.9023.6423.64171,200
18 Jan 202423.0523.1822.8923.0723.07133,200
18 Jan 20240.24 Dividend
17 Jan 202422.9623.4222.9623.2523.01114,500
16 Jan 202423.3023.4423.0723.1922.95174,400
12 Jan 202424.0724.2623.3223.6823.4497,700
11 Jan 202423.8224.2823.4023.8023.55108,900
10 Jan 202423.9324.1623.7624.0623.81108,100
09 Jan 202424.1524.3023.7224.1023.85132,100
08 Jan 202424.4824.7224.2524.4924.24283,600
05 Jan 202424.0124.5023.8624.4024.15213,200
04 Jan 202424.0424.5023.9624.1523.90189,500
03 Jan 202424.8024.8123.8623.9023.65263,700
02 Jan 202424.6025.2323.9524.8824.62122,000
29 Dec 202325.1925.2924.8124.8224.56125,200
28 Dec 202325.3025.4125.1325.3225.0687,200
27 Dec 202325.5725.5725.2225.3325.0786,600
26 Dec 202325.4525.5625.1925.4125.15100,500
22 Dec 202325.2525.5325.1125.2625.00148,000
21 Dec 202324.9725.0524.7525.0224.76103,900
20 Dec 202325.0625.8024.7424.7824.52170,200
19 Dec 202324.6625.2324.5125.1624.90201,000
18 Dec 202324.5824.7724.3224.5724.32176,800
15 Dec 202325.0025.0524.3224.3824.13565,300
14 Dec 202325.2125.7324.5224.8224.56247,000
13 Dec 202323.5824.7323.2024.7124.45327,800
12 Dec 202323.6523.7223.4523.4823.24113,600
11 Dec 202323.7523.8223.4323.7123.47144,700
08 Dec 202323.6423.8723.3423.6123.37140,700
07 Dec 202323.1423.5723.0023.5523.31173,100
06 Dec 202323.4023.8822.9723.0322.79151,700
05 Dec 202323.2823.4423.0223.1822.94157,000
04 Dec 202322.6723.4122.2523.2222.98199,100
01 Dec 202321.5322.8921.3822.8222.58209,500
30 Nov 202321.9722.0821.5821.7021.48196,300
29 Nov 202321.6822.1521.6521.9521.72172,600
28 Nov 202321.2721.8020.8721.4821.26176,600
27 Nov 202321.0021.3720.6720.8920.6790,700
24 Nov 202321.1621.3521.0621.0920.8742,900
22 Nov 202321.3421.3421.0321.1420.9261,200
21 Nov 202321.5221.5921.0721.0920.8775,500
20 Nov 202321.6021.6021.2121.5321.3184,100
17 Nov 202321.7621.9521.5621.6121.39132,100
16 Nov 202321.8321.8921.3821.5121.2975,500
15 Nov 202321.5922.0121.4021.8321.60119,900
14 Nov 202320.8021.7320.7821.7121.49178,500
13 Nov 202319.7120.2119.6720.1819.9776,200
10 Nov 202319.9619.9619.7019.8419.64128,100
09 Nov 202320.2820.3119.6119.8919.6887,000
08 Nov 202320.5520.5520.0520.2320.0293,500
07 Nov 202320.6620.7520.4720.5820.3768,700
06 Nov 202320.7920.8220.5620.8120.60105,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...