Historical Stock Price
| Home |
| Free Dividend Report |
| BUSE Dividend History |
| BUSE Historical Stock Prices |
| Preferred Stock Newsletter |
| BUSE Options Chain |
| Stock Message Boards |
First Busey (BUSE) has the following price history information. Looking back at BUSE historical stock prices for the last five trading days, on April 18, 2024, BUSE opened at $21.68, traded as high as $21.96 and as low as $21.68, and closed at $21.86. Trading volume was a total of 145.00K shares. On April 19, 2024, BUSE opened at $21.91, traded as high as $22.84 and as low as $21.75, and closed at $22.81. Trading volume was a total of 238.00K shares. On April 22, 2024, BUSE opened at $22.83, traded as high as $23.13 and as low as $22.77, and closed at $22.89. Trading volume was a total of 157.00K shares. On April 23, 2024, BUSE opened at $22.86, traded as high as $23.40 and as low as $22.86, and closed at $23.27. Trading volume was a total of 117.20K shares. On April 24, 2024, BUSE opened at $21.94, traded as high as $23.13 and as low as $21.94, and closed at $23.12. Trading volume was a total of 261.90K shares.
BUSE Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into First Busey shares, starting with a $10,000 purchase of BUSE, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $16.53 | ||
| End price/share: | $23.12 | ||
| Starting shares: | 604.96 | ||
| Ending shares: | 859.82 | ||
| Dividends reinvested/share: | $8.12 | ||
| Total return: | 98.79% | ||
| Average Annual Total Return: | 7.11% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $19,870.94 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $16.53 | ||
| End price/share: | $23.12 | ||
| Dividends collected/share: | $8.12 | ||
| Total return: | 88.99% | ||
| Average Annual Total Return: | 6.57% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $18,891.83 | ||
| Years: | 10.00 | ||
 | |||||
| BUSE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/18/2024 | $21.68 | $21.96 | $21.68 | $21.86 | 145.00K |
| 04/19/2024 | $21.91 | $22.84 | $21.75 | $22.81 | 238.00K |
| 04/22/2024 | $22.83 | $23.13 | $22.77 | $22.89 | 157.00K |
| 04/23/2024 | $22.86 | $23.40 | $22.86 | $23.27 | 117.20K |
| 04/24/2024 | $21.94 | $23.13 | $21.94 | $23.12 | 261.90K |
|
| About First Busey |
| First Busey is a financial holding company. Through its bank subsidiary, Busey Bank, Co. conducts a range of financial services with banking centers in Illinois, Missouri, Florida and Indiana. Co. conducts the business of banking, related banking services, asset management, brokerage, and fiduciary services through Busey Bank and payment technology solutions through Busey Bank's subsidiary, FirsTech, Inc. Busey Bank provides a range of financial products and services for consumers and businesses, including online and mobile banking capabilities. Busey Bank provides a range of asset management, investment, brokerage, and farm management services to individuals, businesses, and foundations. |
| BUSE Historical Closing Prices | |
| Date | Close |
| 04/18/2024 | $21.86 |
| 04/19/2024 | $22.81 |
| 04/22/2024 | $22.89 |
| 04/23/2024 | $23.27 |
| 04/24/2024 | $23.12 |
| Financials Historical Prices |
| BUSE is categorized under the Financials sector; below are some other companies in the same sector:
BVA Historical Stock Prices Also explore: BUSE shares outstanding history
|
Free BUSE Email Alerts:
BUSE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.