First Busey Stock Price History (NASDAQ:BUSE)

Add to My Stocks
$29.27 $0.37 (1.28%) BUSE stock closing price Dec 07, 2016 (Closing)

We provide 10 years stock price history for free. You can download First Busey stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with First Busey price to earnings ratio data. The First Busey stock price history chart shows that the stock price reached a high of 71.62 on 04 Dec, 2006, and a low of 9.24 on 04 Dec, 2006 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0728.9829.2928.3729.278391419.915.12
2016-12-0628.7928.9428.3628.9011427919.665.06
2016-12-0528.2628.6928.2628.6613401019.505.02
2016-12-0227.8528.1327.8028.1112599719.124.92
2016-12-0127.6327.8127.1427.8015246918.914.87
2016-11-3027.7527.9327.3127.4113701418.654.80
2016-11-2927.8428.0427.5727.646268618.804.84
2016-11-2828.0028.1127.6527.709306918.844.85
2016-11-2528.0428.0727.9528.074789219.104.91
2016-11-240.000.000.0028.010N/AN/A
2016-11-2327.7428.0927.7428.017675819.054.90
2016-11-2227.1427.7626.7827.746812918.874.85
2016-11-2127.1327.4626.6527.1813910718.494.76
2016-11-1826.6427.0426.3827.038231118.394.73
2016-11-1726.3826.7126.0526.647594518.124.66
2016-11-1626.1726.5925.9926.279531917.874.60
2016-11-1526.0026.4325.8226.4211162717.974.62
2016-11-1425.7526.5625.6126.2120510917.834.59
2016-11-1125.5025.6025.2925.5431147517.374.47
2016-11-1024.5325.9024.3225.5022724117.354.46
2016-11-0923.3424.4523.0424.4212214516.614.27
2016-11-0823.2323.4023.1423.157564615.754.05
2016-11-0723.1823.4223.0223.3511438115.884.09
2016-11-0422.9823.2022.9023.0213071315.664.03
2016-11-0322.8523.0922.7423.019630515.654.03
2016-11-0222.7222.8622.5022.8413818915.544.00
2016-11-0123.1323.5722.7822.8415958515.544.00
2016-10-3123.1223.2422.8423.1111785015.724.04
2016-10-2823.0523.3522.8923.058665615.684.03
2016-10-2723.3923.3922.9422.9610259915.624.02
2016-10-2622.7923.3222.7323.1813394615.774.06
2016-10-2523.0023.0422.6422.687611615.864.03
2016-10-2422.9123.0522.7922.9714555116.064.08
2016-10-2122.8022.8522.6522.7410950515.904.04
2016-10-2022.9023.2222.7522.9811099016.074.08
2016-10-1922.4023.0122.3223.0018032816.084.09
2016-10-1822.5722.5722.3422.5112229815.744.00
2016-10-1722.3922.4922.2622.4218255915.683.99
2016-10-1422.0322.4721.8722.3922692915.663.98
2016-10-1322.1522.2121.8321.888083415.303.89
2016-10-1222.0922.2822.0022.255003215.563.95
2016-10-1122.1522.1521.9221.9911259015.383.91
2016-10-1022.2522.4322.1422.166452515.503.94
2016-10-0722.1722.2322.0022.145472615.483.94
2016-10-0622.3722.4222.2422.266570215.573.96
2016-10-0521.9622.5021.9522.369432215.643.97
2016-10-0421.8722.1121.8022.0012548215.393.91
2016-10-0322.4522.8021.8121.9315995815.343.90
2016-09-3022.5422.8122.3322.6012247515.804.02
2016-09-2922.7423.0222.4522.475706815.713.99
2016-09-2822.9123.0222.6522.927640316.034.07
2016-09-2722.8022.9122.7422.805777315.944.05
2016-09-2623.1523.1522.6722.674888515.854.03
2016-09-2323.3323.4823.2523.263980716.274.13
2016-09-2223.1123.5023.0623.477398516.414.17
2016-09-2123.0623.2322.9223.018158116.094.09
2016-09-2023.1423.2022.9823.033921616.114.09
2016-09-1923.0823.3022.9923.074678616.134.10
2016-09-1623.1723.1722.8423.1022474916.154.11
2016-09-1523.0023.2323.0023.105575916.154.11
2016-09-1423.2023.3422.9722.998179116.084.09
2016-09-1323.2123.3223.0123.228730316.244.13
2016-09-1223.3523.4023.1523.3911993916.364.16
2016-09-0923.3023.4223.2723.3512020216.334.15
2016-09-0823.1623.4323.1423.376888416.344.15
2016-09-0723.0123.2522.9023.238674716.254.13
2016-09-0623.2223.3722.9122.966155516.064.08
2016-09-050.000.000.0023.290N/AN/A
2016-09-0223.1623.3523.0823.297829016.294.14
2016-09-0123.3023.4722.9323.1911710116.224.12
2016-08-3123.5023.5823.1723.3515859416.334.15
2016-08-3023.4923.6323.4323.497082316.434.18
2016-08-2923.4223.6523.4223.495247116.434.18
2016-08-2623.6923.7323.4523.609517116.504.19
2016-08-2523.4123.6523.4123.6512542316.544.20
2016-08-2423.4323.5923.4023.5812627116.494.19
2016-08-2323.4423.6523.3223.466111616.414.17
2016-08-2223.4923.5723.2623.447334616.394.17
2016-08-1923.8023.8823.4123.4912511716.434.18
2016-08-1823.6523.8923.5523.795879316.644.23
2016-08-1723.6123.8623.5623.7411247316.604.22
2016-08-1623.6223.7523.5423.625222516.524.20
2016-08-1523.5823.8623.5823.729135116.594.22
2016-08-1223.5423.6223.2523.616883316.514.20
2016-08-1123.6423.7522.6223.648247816.534.20
2016-08-1023.9223.9223.5823.625336316.524.20
2016-08-0923.7824.0223.6623.9512499116.754.26
2016-08-0823.7423.8623.6023.7511564616.614.22
2016-08-0523.0023.8122.9423.7220210316.594.22
Get more Data

First Busey Stock Chart

View BUSE PE ratio, PS ratio stocks charts and compare with peers.
BUSE Chart
Note: Compare First Busey stock price history with the index and industry peers.

First Busey Historical Prices: Past 5 years

Max Stock Price 29.27 Dec 07,2016
Min Stock Price 12.45 Nov 15,2012
Avg Stock Price 17.52

First Busey Historical PE ratio: Past 5 years

Max PE Ratio 23.43 Jul 18,2013
Min PE Ratio 13.52 Jan 27,2016
Avg PE Ratio 18.05

First Busey Historical PS ratio: Past 5 years

Max PS Ratio 5.12 Dec 07,2016
Min PS Ratio 1.96 Nov 15,2012
Avg PS Ratio 2.89

BUSE Industry Peers

Company Price Change (%)
Heartland Financial (HTLF)44.650 (0%)
Lakeland Financial (LKFN)44.050.35 (0.8%)
Heartland Bancorp (HLAN)69.990.01 (0.01%)
Privatebancorp (PVTB)52.390.25 (0.48%)
Northern Trust (NTRS)89.312.93 (3.39%)
Wintrust Financial (WTFC)69.170.29 (0.42%)
Huntington Bancshares (HBAN)13.210.01 (0.08%)

First Busey historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in First Busey stock analysis. First Busey stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. BUSE saw a high of 28.94, and a low of 28.36 on last trading day. .