The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

First Busey

  • BUSE
  • NASDAQ
  • Financial Services
  • Latest 4.46
  • Currency US$
  • Change -0.04
  • Percent Change -0.889 %
  • Volume 110,321
  • Wed May 22, 2013 4:00 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: 4.46 Last Trade: May 22, 2013
Date High Low Open Close Volume
May 22 4.53 4.42 4.49 4.46 110,321
May 21 4.58 4.49 4.57 4.50 46,796
May 20 4.62 4.53 4.53 4.56 42,926
May 17 4.57 4.48 4.51 4.56 140,373
May 16 4.55 4.45 4.53 4.48 125,115
May 15 4.52 4.45 4.45 4.49 129,372
May 14 4.49 4.38 4.43 4.49 110,977
May 13 4.48 4.39 4.48 4.42 156,639
May 10 4.48 4.32 4.38 4.47 76,108
May 9 4.41 4.32 4.35 4.38 150,412
May 8 4.45 4.32 4.39 4.34 82,924
May 7 4.39 4.33 4.39 4.38 85,557
May 6 4.39 4.28 4.33 4.37 68,711
May 3 4.35 4.27 4.30 4.31 167,489
May 2 4.27 4.16 4.16 4.24 138,438
May 1 4.32 4.16 4.29 4.16 377,065
Apr 30 4.32 4.25 4.28 4.30 210,136
Apr 29 4.32 4.25 4.28 4.27 83,018
Apr 26 4.30 4.25 4.26 4.25 190,224
Apr 25 4.32 4.25 4.28 4.26 130,980
Apr 24 4.33 4.26 4.32 4.28 85,602
Apr 23 4.34 4.25 4.33 4.34 159,681
Apr 22 4.39 4.25 4.39 4.29 121,299
Apr 19 4.39 4.24 4.24 4.37 191,779
Apr 18 4.32 4.23 4.29 4.25 118,273
Apr 17 4.37 4.22 4.28 4.27 152,175
Apr 16 4.34 4.26 4.31 4.34 127,907
Apr 15 4.43 4.23 4.33 4.23 187,309
Apr 12 4.44 4.28 4.38 4.37 103,606
Apr 11 4.43 4.30 4.43 4.38 60,845