First Busey Stock Price History, BUSE Historical Prices

Add to My Stocks
$31.35 $0.24 (0.77%) BUSE stock closing price Aug 17, 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 $33.18 on Jul 09, 2018, and a low of $14.28 on Aug 30, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 31.09 31.44 31.09 31.35 108,395 19.35 4.26
2018-08-16 31.15 31.56 31.04 31.11 239,582 19.2 4.23
2018-08-14 31.12 31.79 31.12 31.52 103,951 19.46 4.29
2018-08-13 31.19 31.45 30.95 31.01 339,919 19.14 4.22
2018-08-09 31.38 31.56 31.18 31.26 82,611 19.3 4.25
2018-08-07 31.27 31.5 31.12 31.13 100,246 19.22 4.23
2018-08-06 31.18 31.33 31.07 31.29 187,954 19.32 4.25
2018-08-03 31.69 31.82 31.06 31.21 149,746 19.27 4.24
2018-08-02 31.54 31.75 31.24 31.68 212,992 19.56 4.31
2018-08-01 31.8 32.05 31.64 31.7 157,260 19.57 4.31
2018-07-31 31.62 31.75 31.34 31.72 168,157 19.58 4.31
2018-07-27 32.06 32.33 31.54 31.65 129,016 20.55 4.65
2018-07-26 31.68 32.1 31.68 32.07 182,525 20.83 4.71
2018-07-25 31.93 32.1 31.3 31.69 283,587 20.58 4.65
2018-07-24 32.66 32.89 32.08 32.15 84,359 20.88 4.72
2018-07-23 32.37 32.74 32.29 32.54 237,745 21.13 4.78
2018-07-20 32.25 32.53 32.21 32.41 132,650 21.05 4.76
2018-07-18 32.29 32.39 32.13 32.34 154,353 21 4.75
2018-07-17 32.52 32.76 32.34 32.37 75,782 21.02 4.75
2018-07-12 32.91 32.91 32.43 32.55 114,853 21.14 4.78
2018-07-11 32.81 33.08 32.8 32.83 83,379 21.32 4.82
2018-07-10 33.25 33.25 32.6 32.85 130,232 21.33 4.82
2018-07-09 32.75 33.25 32.36 33.18 87,857 21.55 4.87
2018-07-06 32.53 32.77 32.42 32.65 74,757 21.2 4.79
2018-07-05 32.26 32.53 32.09 32.51 80,699 21.11 4.77
2018-07-03 31.93 32.27 31.9 32.16 50,493 20.88 4.72
2018-07-02 31.71 32.09 31.65 32.09 116,852 20.84 4.71
2018-06-29 32.1 32.27 31.69 31.72 108,675 20.6 4.66
2018-06-28 31.94 32.2 31.87 31.93 70,810 20.73 4.69
2018-06-27 32.52 32.52 31.91 31.93 109,642 20.73 4.69
2018-06-26 32.56 32.64 32.24 32.51 101,841 21.11 4.77
2018-06-25 32.82 32.95 32.45 32.56 115,311 21.14 4.78
2018-06-22 33.05 33.12 32.68 32.98 667,478 21.42 4.84
2018-06-21 33.04 33.15 32.73 32.88 161,957 21.35 4.83
2018-06-20 32.94 33.11 32.88 33.03 92,571 21.45 4.85
2018-06-19 32.44 33.1 32.44 32.95 170,089 21.4 4.84
2018-06-18 32.45 32.83 32.21 32.63 218,426 21.19 4.79
2018-06-15 32.3 32.62 32.18 32.55 225,532 21.14 4.78
2018-06-14 32.34 32.38 31.93 32.36 100,772 21.01 4.75
2018-06-13 32.36 32.51 32.08 32.27 84,038 20.96 4.74
2018-06-12 32.56 32.56 32.17 32.35 102,516 21.01 4.75
2018-06-11 33.03 33.22 32.4 32.56 69,849 21.14 4.78
2018-06-08 32.8 33.07 32.72 33.04 117,953 21.46 4.85
2018-06-07 33.16 33.19 32.82 32.86 79,102 21.34 4.82
2018-06-06 32.75 33.09 32.53 33.06 121,457 21.47 4.85
2018-06-05 32.66 32.73 32.45 32.63 63,026 21.19 4.79
2018-06-04 32.62 32.69 32.44 32.64 94,275 21.2 4.79
2018-06-01 32.29 32.61 32.25 32.46 94,600 21.08 4.77
2018-05-31 32.19 32.36 32 32.11 132,328 20.85 4.71
2018-05-30 31.88 32.33 31.85 32.2 99,622 20.91 4.73
2018-05-29 31.77 31.81 31.26 31.72 122,717 20.6 4.66
2018-05-28 0 0 0 31.93 0 - -
2018-05-25 32.05 32.19 31.76 31.93 66,214 20.73 4.69
2018-05-24 32.19 32.29 31.8 32.05 153,511 20.81 4.71
2018-05-23 32 32.16 31.58 32.14 88,718 20.87 4.72
2018-05-22 32 32.34 31.85 32 88,524 20.78 4.7
2018-05-21 31.6 32 31.51 31.97 98,144 20.76 4.69
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
2018-05-14 30.48 30.59 30.12 30.16 85,766 19.58 4.43
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 19.25 4.35
2018-04-27 30.51 30.58 30.18 30.35 132,021 19.71 4.46
2018-04-26 30.7 30.72 30.22 30.31 129,618 19.68 4.45
2018-04-25 29.4 31.39 29.4 30.77 113,778 19.98 4.52
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
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 Price33.18Jul 09,2018
Min Stock Price14.28Aug 30,2013
Avg Stock Price23.04

First Busey Historical PE ratio: Past 5 years

Max PE Ratio22.54Mar 01,2017
Min PE Ratio13.52Jan 27,2016
Avg PE Ratio18.64

First Busey Historical PS ratio: Past 5 years

Max PS Ratio5.48Jan 04,2017
Min PS Ratio2.32Aug 30,2013
Avg PS Ratio3.73

BUSE Industry Peers

Company Price Change (%)
Heartland Financial (HTLF)60.70.1 (0.17%)
Park National (PRK)1100.65 (0.59%)
Wintrust Financial (WTFC)90.410.05 (0.06%)
Huntington Bancshares (HBAN)16.10.1 (0.63%)
Old Second Bancorp (OSBC)15.40.1 (0.65%)
First Mid-illinois Bancshares (FMBH)41.450.01 (0.02%)
Keycorp (KEY)21.590.02 (0.09%)

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 $31.44, and a low of $31.09 on last trading day. Looking at First Busey stock history data, the P/S ratio was at a low of 2.32 on Aug 30, 2013.