S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
First Busey Corporation (BUSE)
First Busey Corporation (BUSE) Historical

BUSE First Busey Corporation

22.59

0.00 (0.00%)

May 28 2024 - Closed

Delayed by 15 minutes

BUSE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	22.59	-0.32	-1.40%	22.96	22.99	22.54	104,494
May 24 2024	22.91	0.10	0.44%	22.87	22.94	22.67	161,249
May 23 2024	22.81	-0.51	-2.19%	23.37	23.545	22.74	123,271
May 22 2024	23.32	-0.21	-0.89%	23.53	23.53	23.13	107,454
May 21 2024	23.53	0.09	0.38%	23.36	23.55	23.18	83,780
May 20 2024	23.44	-0.57	-2.37%	24.03	24.06	23.42	99,820
May 17 2024	24.01	0.16	0.67%	24.00	24.1363	23.81	130,640
May 16 2024	23.85	0.00	0.00%	23.72	24.00	23.71	113,604
May 15 2024	23.85	0.17	0.72%	23.95	23.98	23.49	157,538
May 14 2024	23.68	0.11	0.47%	23.84	23.84	23.57	98,124
May 13 2024	23.57	-0.23	-0.97%	23.87	23.91	23.50	96,146
May 10 2024	23.80	0.04	0.17%	23.83	23.86	23.52	128,997
May 09 2024	23.76	0.27	1.15%	23.56	23.76	23.42	302,521
May 08 2024	23.49	0.07	0.30%	23.18	23.65	23.115	155,449
May 07 2024	23.42	-0.07	-0.30%	23.62	23.79	23.30	230,102
May 06 2024	23.49	-0.23	-0.97%	23.86	23.97	23.44	239,426
May 03 2024	23.72	0.26	1.11%	23.79	23.80	23.51	140,582
May 02 2024	23.46	0.57	2.49%	23.14	23.65	23.06	237,901
May 01 2024	22.89	0.55	2.46%	22.64	23.27	22.64	199,445
Apr 30 2024	22.34	-0.22	-0.98%	22.44	22.56	22.20	204,873
Apr 29 2024	22.56	-0.24	-1.05%	22.88	22.925	22.52	174,705
Apr 26 2024	22.80	-0.29	-1.26%	23.07	23.27	22.78	117,074
Apr 25 2024	23.09	-0.03	-0.13%	22.76	23.33	22.68	191,429
Apr 24 2024	23.12	-0.15	-0.64%	21.94	23.13	21.94	261,885
Apr 23 2024	23.27	0.38	1.66%	22.86	23.40	22.68	117,190
Apr 22 2024	22.89	0.08	0.35%	22.83	23.13	22.61	157,018
Apr 19 2024	22.81	0.95	4.35%	21.91	22.84	21.75	238,036
Apr 18 2024	21.86	-0.04	-0.18%	21.68	21.96	21.67	145,006
Apr 17 2024	21.90	0.10	0.46%	22.05	22.16	21.87	117,273
Apr 16 2024	21.80	-0.36	-1.62%	21.87	22.08	21.80	121,078
Apr 15 2024	22.16	-0.04	-0.18%	22.37	22.69	21.975	129,843
Apr 12 2024	22.20	-0.03	-0.13%	22.08	22.245	21.85	108,207
Apr 11 2024	22.23	-0.13	-0.58%	22.54	22.9525	22.05	167,726
Apr 10 2024	22.36	-1.21	-5.13%	22.99	22.99	22.17	263,768
Apr 09 2024	23.57	0.05	0.21%	23.61	23.705	23.245	279,713
Apr 08 2024	23.52	0.42	1.82%	23.28	23.56	23.06	275,372
Apr 05 2024	23.10	0.03	0.13%	23.03	23.26	22.98	198,718
Apr 04 2024	23.07	0.04	0.17%	23.22	23.51	23.05	135,511
Apr 03 2024	23.03	-0.05	-0.22%	22.95	23.13	22.865	133,359
Apr 02 2024	23.08	-0.40	-1.70%	23.23	23.36	22.91	187,852
Apr 01 2024	23.48	-0.57	-2.37%	24.20	24.20	23.26	109,522
Mar 28 2024	24.05	0.18	0.75%	23.82	24.15	23.64	311,479
Mar 27 2024	23.87	0.96	4.19%	23.04	23.87	23.035	134,742
Mar 26 2024	22.91	-0.28	-1.21%	23.30	23.36	22.90	99,967
Mar 25 2024	23.19	0.12	0.52%	23.19	23.455	23.09	78,575
Mar 22 2024	23.07	-0.44	-1.87%	23.62	23.62	23.05	148,145
Mar 21 2024	23.51	0.16	0.69%	23.35	23.70	23.16	167,033
Mar 20 2024	23.35	0.79	3.50%	22.45	23.60	22.21	131,169
Mar 19 2024	22.56	0.22	0.98%	22.35	22.78	22.35	111,448
Mar 18 2024	22.34	-0.47	-2.06%	22.70	22.80	22.32	127,044
Mar 15 2024	22.81	0.23	1.02%	22.51	23.11	22.50	402,499
Mar 14 2024	22.58	-0.73	-3.13%	23.18	23.18	22.49	115,708
Mar 13 2024	23.31	-0.13	-0.55%	23.36	23.70	23.17	98,273
Mar 12 2024	23.44	-0.28	-1.18%	23.65	23.715	23.29	97,480
Mar 11 2024	23.72	0.03	0.13%	23.53	23.78	23.44	79,436
Mar 08 2024	23.69	-0.23	-0.96%	24.21	24.40	23.63	170,441
Mar 07 2024	23.92	0.04	0.17%	24.12	24.37	23.84	120,393
Mar 06 2024	23.88	0.10	0.42%	23.74	24.2297	23.28	148,207
Mar 05 2024	23.78	0.84	3.66%	22.78	23.84	22.78	156,830
Mar 04 2024	22.94	-0.01	-0.04%	22.95	23.38	22.61	86,017
Mar 01 2024	22.95	-0.11	-0.48%	22.87	23.09	22.50	122,998
Feb 29 2024	23.06	0.43	1.90%	23.12	23.54	22.905	128,627

Bounce Token [NEW]

Xtrackers MSCI World ESG...

NLBNPIT1Z2J9 20351221 3....

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions