The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

First Busey

  • BUSE
  • NASDAQ
  • Financial Services
  • Latest 5.75
  • Currency US$
  • Change 0.01
  • Percent Change 0.174 %
  • Volume 107,363
  • Fri Aug 29, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 5.75 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 5.78 5.73 5.74 5.75 107,363
Aug 28 5.83 5.74 5.81 5.74 96,559
Aug 27 5.92 5.83 5.90 5.86 122,276
Aug 26 5.91 5.83 5.86 5.91 113,925
Aug 25 5.95 5.70 5.75 5.83 272,509
Aug 22 5.74 5.66 5.68 5.74 69,134
Aug 21 5.74 5.60 5.60 5.71 80,044
Aug 20 5.67 5.57 5.63 5.63 46,447
Aug 19 5.69 5.65 5.67 5.68 58,101
Aug 18 5.69 5.59 5.60 5.68 81,114
Aug 15 5.67 5.47 5.66 5.56 99,062
Aug 14 5.62 5.54 5.61 5.60 34,218
Aug 13 5.63 5.54 5.57 5.63 41,242
Aug 12 5.61 5.52 5.57 5.57 62,078
Aug 11 5.62 5.51 5.56 5.62 64,014
Aug 8 5.54 5.46 5.47 5.52 91,758
Aug 7 5.59 5.48 5.57 5.49 47,194
Aug 6 5.61 5.53 5.54 5.57 85,914
Aug 5 5.60 5.52 5.58 5.55 53,776
Aug 4 5.59 5.47 5.53 5.58 189,107
Aug 1 5.59 5.48 5.57 5.49 94,726
Jul 31 5.56 5.50 5.50 5.55 165,693
Jul 30 5.57 5.51 5.56 5.54 64,430
Jul 29 5.56 5.47 5.47 5.50 88,048
Jul 28 5.55 5.45 5.53 5.48 113,727
Jul 25 5.56 5.41 5.43 5.53 131,379
Jul 24 5.56 5.49 5.53 5.49 119,950
Jul 23 5.60 5.51 5.59 5.52 56,275
Jul 22 5.62 5.52 5.60 5.53 63,191
Jul 21 5.56 5.47 5.54 5.54 125,678
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.