First Busey Stock Price History, BUSE Historical Prices

Add to My Stocks
$31.97 $0.47 (1.49%) BUSE stock closing price May 21, 2018 (Closing)

We provide 10 years stock price data for free. You can download First Busey stock price history here. 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 $32.56 on Jan 19, 2018, and a low of $12.9 on Jun 20, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-05-18 31.82 31.82 31.15 31.5 344,862 20.46 4.62
2018-05-17 31.02 31.91 30.83 31.63 302,965 20.54 4.64
2018-05-16 30.32 30.61 30.23 30.55 63,299 19.84 4.49
2018-05-15 30.11 30.53 30.02 30.31 73,036 19.68 4.45
2018-05-11 30.54 30.65 30.29 30.49 45,453 19.8 4.48
2018-05-10 30.57 30.68 30.23 30.52 62,388 19.82 4.48
2018-05-09 30.33 30.69 30.15 30.56 78,908 19.84 4.49
2018-05-08 29.84 30.32 29.74 30.31 84,453 19.68 4.45
2018-05-07 29.76 30.05 29.49 29.82 46,784 19.36 4.38
2018-05-04 29.24 30 29.17 29.73 48,057 19.31 4.37
2018-05-03 29.68 29.85 29.29 29.38 79,381 19.08 4.31
2018-05-02 29.66 30.15 29.27 29.85 120,579 19.38 4.38
2018-05-01 29.6 29.78 29.35 29.76 113,438 19.33 4.37
2018-04-30 30.37 30.4 29.65 29.65 108,751 20.03 4.71
2018-04-27 30.51 30.58 30.18 30.35 132,021 20.51 4.83
2018-04-26 30.7 30.72 30.22 30.31 129,618 20.48 4.82
2018-04-25 29.4 31.39 29.4 30.77 113,778 20.79 4.89
2018-04-24 30.85 31.46 30.6 31.13 93,801 21.03 4.95
2018-04-23 30.6 30.8 30.5 30.77 50,934 20.79 4.89
2018-04-20 30.25 30.63 30.25 30.56 60,067 20.65 4.86
2018-04-19 29.97 30.55 29.97 30.36 83,930 20.51 4.83
2018-04-18 30.34 30.48 30.16 30.19 109,444 20.4 4.8
2018-04-17 30.76 30.76 30.12 30.24 181,531 20.43 4.81
2018-04-16 30.34 30.66 30.2 30.58 71,360 20.66 4.86
2018-04-13 30.74 30.74 30.13 30.2 62,769 20.41 4.8
2018-04-12 30.25 30.7 30.08 30.54 93,045 20.64 4.86
2018-04-11 30.12 30.26 29.94 30.12 61,690 20.35 4.79
2018-04-10 30 30.38 29.9 30.23 120,195 20.43 4.81
2018-04-09 29.87 30.3 29.73 29.74 76,599 20.1 4.73
2018-04-06 30.26 30.37 29.52 29.77 121,092 20.12 4.73
2018-04-05 30.37 30.54 30.08 30.46 90,982 20.58 4.84
2018-04-04 29.64 30.31 29.64 30.18 110,364 20.39 4.8
2018-04-03 29.51 30.08 29.51 30 216,701 20.27 4.77
2018-04-02 29.71 30.12 29.13 29.34 189,410 19.82 4.66
2018-03-29 29.87 30.37 29.68 29.72 274,962 20.08 4.72
2018-03-28 29.35 29.98 29.25 29.73 248,907 20.09 4.73
2018-03-27 30.11 30.14 29.29 29.32 182,856 19.81 4.66
2018-03-26 29.68 30.09 29.53 30.08 124,961 20.32 4.78
2018-03-23 30.15 30.62 29.2 29.2 128,281 19.73 4.64
2018-03-22 30.91 30.94 30.06 30.07 97,029 20.32 4.78
2018-03-21 31.19 31.43 31.09 31.17 101,975 21.06 4.96
2018-03-20 31.45 31.45 31.02 31.16 57,321 21.05 4.95
2018-03-19 31.42 31.46 30.87 31.38 56,441 21.2 4.99
2018-03-16 31.32 31.7 31.32 31.49 200,744 21.28 5.01
2018-03-15 31.23 31.42 30.88 31.33 58,042 21.17 4.98
2018-03-14 31.6 31.82 31.04 31.14 66,339 21.04 4.95
2018-03-13 31.78 31.8 31.42 31.51 58,738 21.29 5.01
2018-03-12 31.59 31.86 31.43 31.64 50,727 21.38 5.03
2018-03-09 31.31 31.67 31.01 31.59 105,611 21.35 5.02
2018-03-08 31.42 31.42 30.88 31.07 65,458 20.99 4.94
2018-03-07 30.93 31.5 30.6 31.37 77,056 21.2 4.99
2018-03-06 30.86 31.19 30.39 31.15 117,560 21.05 4.95
2018-03-05 30.35 30.87 29.93 30.71 99,505 20.75 4.88
2018-03-02 29.56 30.5 29.42 30.41 121,111 20.55 4.83
2018-03-01 29.62 30.09 29.26 29.79 97,421 20.13 4.74
2018-02-28 30.35 30.48 29.65 29.65 122,958 20.03 4.71
2018-02-27 30.66 31.18 30.22 30.26 99,600 20.45 4.81
2018-02-26 30.71 30.82 30.34 30.65 158,417 20.71 4.87
2018-02-23 30.34 30.67 30.27 30.64 67,998 20.7 4.87
2018-02-22 30.6 30.69 30.14 30.17 91,009 20.39 4.8
2018-02-21 30.18 30.79 30.08 30.51 96,456 20.62 4.85
2018-02-20 30.75 30.87 30.11 30.16 81,610 20.38 4.79
2018-02-19 0 0 0 30.92 0 - -
2018-02-16 30.24 30.98 30.24 30.92 94,749 20.89 4.92
2018-02-15 30.39 30.43 30.15 30.39 83,914 20.53 4.83
2018-02-14 29.46 30.16 29.46 30.1 105,646 20.34 4.79
2018-02-13 29.47 29.75 29.42 29.63 118,814 20.02 4.71
2018-02-12 29.81 29.93 29.23 29.6 209,804 20 4.71
2018-02-09 29.73 29.84 29.2 29.67 248,061 20.05 4.72
2018-02-08 30.39 30.39 29.37 29.38 206,362 19.85 4.67
2018-02-07 30 30.62 29.85 30.26 151,583 20.45 4.81
2018-02-06 30.65 30.96 29.49 30.14 303,292 20.37 4.79
2018-02-05 30.89 31.39 30.03 30.04 126,100 20.3 4.78
2018-02-02 31.3 31.79 30.91 31.18 169,017 21.07 4.96
2018-02-01 30.94 31.39 30.46 31.31 167,729 21.16 4.98
2018-01-31 29.69 31.57 28.34 30.98 178,223 20.93 4.93
2018-01-30 30.98 31.36 30.83 31.06 84,344 20.3 5.06
2018-01-29 31.28 31.57 31.05 31.15 133,437 20.36 5.07
2018-01-26 31.72 31.72 31.2 31.33 84,445 20.48 5.1
2018-01-25 32.19 32.19 31.48 31.71 64,993 20.73 5.16
2018-01-24 32.59 32.6 32.19 32.2 73,303 21.05 5.24
2018-01-23 32.39 32.59 32.08 32.37 95,743 21.16 5.27
2018-01-22 32.41 32.42 32.01 32.4 92,624 21.18 5.28
2018-01-19 31.89 32.57 31.65 32.56 129,048 21.28 5.3
2018-01-18 32.28 32.28 31.37 32 79,418 20.92 5.21
2018-01-17 32.18 32.38 31.19 32.28 80,464 21.1 5.26
2018-01-16 32.35 32.52 31.83 31.87 117,052 20.83 5.19
2018-01-15 0 0 0 32.18 0 - -
2018-01-12 32.33 32.66 32.04 32.18 108,920 21.03 5.24
Get more Data

First Busey Stock History 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 Stock Price History: Past 5 years

Max Stock Price32.56Jan 19,2018
Min Stock Price12.9Jun 20,2013
Avg Stock Price22.14

First Busey Historical PE ratio: Past 5 years

Max PE Ratio23.43Jul 18,2013
Min PE Ratio13.52Jan 27,2016
Avg PE Ratio18.7

First Busey Historical PS ratio: Past 5 years

Max PS Ratio5.48Jan 04,2017
Min PS Ratio2.08Jun 20,2013
Avg PS Ratio3.62

BUSE Industry Peers

Company Price Change (%)
Park National (PRK)113.950.9 (0.78%)
Heartland Financial (HTLF)55.050.25 (0.45%)
Wintrust Financial (WTFC)94.050.7 (0.74%)
Huntington Bancshares (HBAN)15.120.23 (1.5%)
Old Second Bancorp (OSBC)150.05 (0.33%)
First Mid-illinois Bancshares (FMBH)36.910.45 (1.2%)
Keycorp (KEY)20.250.39 (1.89%)

We provide First Busey share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick First Busey stock analysis. First Busey stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. BUSE stock saw a high of $32, and a low of $31.51 on last trading day. Looking at First Busey stock history data, the P/S ratio was at a low of 2.08 on Jun 20, 2013.