First Busey Stock Price History (NASDAQ:BUSE)

Add to My Stocks
$29.95 $0.72 (2.35%) BUSE stock closing price Apr 28, 2017 (Closing)

First Busey stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with First Busey P/E ratio, and PS ratio. The First Busey stock price history chart shows that the stock price reached a high of 69.01 on 09 Oct, 2007, and a low of 9.24 on 09 Oct, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2830.6630.6629.9329.9510959821.244.83
2017-04-2731.6631.7030.6430.6711327421.754.95
2017-04-2630.7532.2230.7531.6233898922.435.10
2017-04-2530.7430.9130.5030.5812298121.694.93
2017-04-2430.7030.9930.3030.3112839421.504.89
2017-04-2129.6830.5229.6330.0618299521.324.85
2017-04-2028.8529.6528.7929.6412676721.024.78
2017-04-1928.8328.9628.5328.658929220.324.62
2017-04-1828.3128.8128.0928.7912356520.424.65
2017-04-1728.0528.5227.9028.5114448020.224.60
2017-04-1328.2028.3928.0328.0517008119.894.53
2017-04-1228.7428.9928.2728.388676420.134.58
2017-04-1128.3528.8828.3528.844840520.454.65
2017-04-1028.8329.2628.3328.4511854120.184.59
2017-04-0728.5428.8828.1628.7813920520.414.64
2017-04-0628.4628.8328.2828.647556520.314.62
2017-04-0529.2629.4528.4828.5113466820.224.60
2017-04-0428.9429.1328.7829.046205620.604.69
2017-04-0329.4129.5328.6729.0212199120.584.68
2017-03-3129.5529.7429.1729.4014908020.854.74
2017-03-3028.6729.7128.6729.6014293820.994.78
2017-03-2929.0029.1228.5628.698134920.354.63
2017-03-2828.5829.1028.4029.0010655120.574.68
2017-03-2728.3528.7628.2428.718457220.364.63
2017-03-2429.0329.4428.6528.887517120.484.66
2017-03-2328.3629.0628.1128.9812164520.554.68
2017-03-2228.6628.9428.1228.3715478120.124.58
2017-03-2130.6430.8828.7528.7716166520.404.64
2017-03-2030.7430.7430.4430.507704221.634.92
2017-03-1730.2930.9830.0430.7527864621.814.96
2017-03-1630.4530.6530.1430.5021343021.634.92
2017-03-1530.3830.5930.1330.2020244621.424.87
2017-03-1430.1130.4430.0130.3411852821.524.90
2017-03-1329.8230.2929.6730.2012347221.424.87
2017-03-1030.0330.0529.4529.8310231521.164.81
2017-03-0930.0030.2529.7229.776055321.114.80
2017-03-0830.5030.6229.8329.858634121.174.82
2017-03-0730.2730.5130.1230.268502621.464.88
2017-03-0630.4030.5829.7830.448109421.594.91
2017-03-0331.1331.2530.5530.6516850621.744.95
2017-03-0231.8631.8630.8730.898009421.914.98
2017-03-0131.5031.9131.2931.7819450022.545.13
2017-02-2831.0531.2130.8130.9211187721.934.99
2017-02-2731.1031.3931.1031.268038822.175.04
2017-02-2431.0131.3530.9931.329206122.215.05
2017-02-2331.3831.7130.9231.438879922.295.07
2017-02-2231.0331.3930.9831.335233322.225.06
2017-02-2131.1531.2031.0231.1810785522.115.03
2017-02-200.000.000.0031.060N/AN/A
2017-02-1730.7531.1030.5631.0617256922.035.01
2017-02-1630.3030.7730.3030.7512614221.814.96
2017-02-1530.5030.7030.3030.516860621.644.92
2017-02-1429.9830.7229.9830.638824021.724.94
2017-02-1330.0330.3529.9930.167243421.394.87
2017-02-1029.7729.9329.6329.9010473121.214.83
2017-02-0929.1429.7229.1429.6910682121.064.79
2017-02-0829.0829.2328.9129.1519234920.674.70
2017-02-0729.3729.5629.0029.0814929120.624.69
2017-02-0629.5529.6729.2929.336160820.804.73
2017-02-0329.4129.7429.2629.629275921.014.78
2017-02-0229.0429.2028.8929.177392320.694.71
2017-02-0129.4229.7728.9629.016515520.574.68
2017-01-3129.1529.4328.8729.2511127520.754.72
2017-01-3030.0830.0929.2429.3513661620.824.74
2017-01-2729.7430.4528.9430.2716283921.474.88
2017-01-2630.8230.9930.5430.816268820.965.39
2017-01-2530.8831.0130.6030.697160220.885.37
2017-01-2430.2430.8029.9930.749801920.915.38
2017-01-2330.2630.4029.8330.059161420.445.26
2017-01-2030.0230.6130.0230.2611023920.595.30
2017-01-1930.4630.4729.8830.0210611220.425.25
2017-01-1830.5630.5629.5130.4210733520.695.32
2017-01-1730.8630.8629.9830.3015309720.615.30
2017-01-160.000.000.0030.970N/AN/A
2017-01-1331.0931.5430.8830.9710459121.075.42
2017-01-1231.0431.0630.3730.8411155920.985.40
2017-01-1131.0731.3430.6631.3110316821.305.48
2017-01-1030.3031.1030.1331.0317480321.115.43
2017-01-0930.4330.5930.1430.3019692220.615.30
2017-01-0630.5930.8130.4030.657222920.855.36
2017-01-0531.3431.3430.4330.666641920.865.37
2017-01-0430.7731.4230.7731.2912268221.295.48
2017-01-0331.0431.2030.5330.8010246320.955.39
2017-01-020.000.000.0030.780N/AN/A
2016-12-3030.8630.9930.6330.788277120.945.39
2016-12-2930.5331.0130.5330.9412962021.055.41
2016-12-2830.8730.9930.4930.6913403520.885.37
2016-12-2730.5631.0130.4330.919845721.035.41
2016-12-260.000.000.0030.450N/AN/A
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 31.78 Mar 01,2017
Min Stock Price 12.45 Nov 15,2012
Avg Stock Price 18.7

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 18.4

First Busey Historical PS ratio: Past 5 years

Max PS Ratio 5.48 Jan 04,2017
Min PS Ratio 1.96 Nov 15,2012
Avg PS Ratio 3.1

BUSE Industry Peers

Company Price Change (%)
Heartland Financial (HTLF)481.4 (2.83%)
1st Source (SRCE)48.311.05 (2.13%)
Heartland Bancorp (HLAN)77.50 (0%)
Privatebancorp (PVTB)57.770.12 (0.21%)
Northern Trust (NTRS)901.52 (1.66%)
Wintrust Financial (WTFC)70.861.25 (1.73%)
Huntington Bancshares (HBAN)12.860.13 (1%)

First Busey historical quotes helps an investor analyze a company's history and do First Busey stock analysis . The price movement is easily depicted in the First Busey stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. BUSE closed at 29.95 and traded with a volume of 109598 on the last trading day. The company's P/S ratio was at a high of 5.48 on 11 Jan, 2017 according to our First Busey stock market history data. .