First Busey Price:
4.57 for May 20, 2013First Busey Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2013 | 4.51 | 4.57 | 4.48 | 4.56 | 136400.0 |
| May 16, 2013 | 4.53 | 4.55 | 4.45 | 4.48 | 123215.0 |
| May 15, 2013 | 4.45 | 4.52 | 4.45 | 4.49 | 128008.0 |
| May 14, 2013 | 4.43 | 4.49 | 4.382 | 4.49 | 110977.0 |
| May 13, 2013 | 4.48 | 4.48 | 4.39 | 4.42 | 154376.0 |
| May 10, 2013 | 4.38 | 4.48 | 4.32 | 4.47 | 75434.00 |
| May 9, 2013 | 4.35 | 4.41 | 4.32 | 4.38 | 150412.0 |
| May 8, 2013 | 4.38 | 4.45 | 4.32 | 4.34 | 82642.00 |
| May 7, 2013 | 4.39 | 4.39 | 4.33 | 4.38 | 85013.00 |
| May 6, 2013 | 4.33 | 4.39 | 4.280 | 4.37 | 68711.00 |
| May 3, 2013 | 4.30 | 4.35 | 4.27 | 4.31 | 167489.0 |
| May 2, 2013 | 4.16 | 4.27 | 4.16 | 4.24 | 137878.0 |
| May 1, 2013 | 4.29 | 4.320 | 4.16 | 4.16 | 348666.0 |
| April 30, 2013 | 4.28 | 4.320 | 4.25 | 4.30 | 200543.0 |
| April 29, 2013 | 4.28 | 4.32 | 4.25 | 4.27 | 77322.00 |
| April 26, 2013 | 4.26 | 4.30 | 4.25 | 4.25 | 190224.0 |
| April 25, 2013 | 4.28 | 4.32 | 4.25 | 4.26 | 130980.0 |
| April 24, 2013 | 4.325 | 4.33 | 4.26 | 4.28 | 84545.00 |
| April 23, 2013 | 4.33 | 4.34 | 4.25 | 4.34 | 159681.0 |
| April 22, 2013 | 4.39 | 4.39 | 4.25 | 4.29 | 121299.0 |
| April 19, 2013 | 4.24 | 4.39 | 4.24 | 4.37 | 191779.0 |
| April 18, 2013 | 4.29 | 4.315 | 4.23 | 4.25 | 118273.0 |
| April 17, 2013 | 4.28 | 4.37 | 4.22 | 4.27 | 151118.0 |
| April 16, 2013 | 4.31 | 4.34 | 4.26 | 4.34 | 127907.0 |
| April 15, 2013 | 4.33 | 4.43 | 4.23 | 4.23 | 187309.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
BUSE Price Benchmarks
| Companies | |
|---|---|
| Park Sterling | 5.84 |
| Republic Bancorp | 22.33 |
| Ameris Bancorp | 16.33 |
BUSE Price Range, Past 5 Years
| Minimum | 3.080 | Nov 20 2009 |
| Maximum | 22.05 | Sep 19 2008 |
| Average | 6.554 |
