NASDAQ:BUSE
$22.85
(
1.42%
)
Friday, 27th Jan 2023
First Busey Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.91 | $25.16 | Friday, 27th Jan 2023 BUSE stock ended at $22.85. This is 1.42% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.73% from a day low at $22.30 to a day high of $22.91. |
| 90 days | $21.91 | $27.98 | |
| 52 weeks | $21.66 | $28.84 |
Historical First Busey Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $22.48 | $22.91 | $22.30 | $22.85 | 194 897 |
| 2023-01-26 | $22.80 | $22.80 | $21.91 | $22.53 | 241 058 |
| 2023-01-25 | $23.52 | $23.79 | $22.09 | $22.65 | 348 309 |
| 2023-01-24 | $24.18 | $24.22 | $23.86 | $24.07 | 166 348 |
| 2023-01-23 | $24.06 | $24.33 | $23.87 | $24.10 | 166 456 |
| 2023-01-20 | $24.12 | $24.12 | $23.74 | $24.03 | 117 706 |
| 2023-01-19 | $23.63 | $23.91 | $23.63 | $23.89 | 76 042 |
| 2023-01-18 | $24.77 | $24.77 | $23.97 | $24.02 | 126 500 |
| 2023-01-17 | $25.01 | $25.01 | $24.60 | $24.83 | 84 100 |
| 2023-01-13 | $24.78 | $25.09 | $24.40 | $24.97 | 119 722 |
| 2023-01-12 | $24.70 | $25.11 | $24.70 | $24.97 | 82 804 |
| 2023-01-11 | $24.74 | $24.96 | $24.34 | $24.52 | 75 525 |
| 2023-01-10 | $24.38 | $24.80 | $24.14 | $24.59 | 91 802 |
| 2023-01-09 | $24.90 | $24.90 | $24.29 | $24.31 | 90 811 |
| 2023-01-06 | $24.50 | $24.87 | $24.41 | $24.78 | 95 029 |
| 2023-01-05 | $24.44 | $24.50 | $24.11 | $24.25 | 66 214 |
| 2023-01-04 | $24.79 | $24.94 | $24.39 | $24.56 | 82 269 |
| 2023-01-03 | $24.71 | $24.85 | $24.34 | $24.59 | 140 242 |
| 2022-12-30 | $24.82 | $24.86 | $24.58 | $24.72 | 136 343 |
| 2022-12-29 | $24.86 | $24.96 | $24.68 | $24.86 | 104 813 |
| 2022-12-28 | $25.16 | $25.16 | $24.61 | $24.66 | 77 782 |
| 2022-12-27 | $25.13 | $25.19 | $24.79 | $24.95 | 81 867 |
| 2022-12-23 | $24.85 | $25.04 | $24.85 | $24.99 | 232 712 |
| 2022-12-22 | $24.97 | $24.97 | $24.46 | $24.85 | 92 920 |
| 2022-12-21 | $24.87 | $25.25 | $24.68 | $25.02 | 111 092 |
| 2022-12-20 | $24.45 | $24.68 | $24.42 | $24.58 | 108 283 |
| 2022-12-19 | $24.28 | $24.92 | $24.16 | $24.38 | 143 982 |
| 2022-12-16 | $24.59 | $24.80 | $24.28 | $24.28 | 326 497 |
| 2022-12-15 | $24.79 | $24.89 | $24.43 | $24.54 | 171 714 |
| 2022-12-14 | $25.33 | $25.34 | $24.86 | $25.02 | 214 651 |
| 2022-12-13 | $25.60 | $25.78 | $25.04 | $25.24 | 270 249 |
| 2022-12-12 | $24.92 | $25.29 | $24.75 | $25.18 | 148 618 |
| 2022-12-09 | $24.66 | $24.98 | $24.66 | $24.80 | 113 406 |
| 2022-12-08 | $24.61 | $24.89 | $24.57 | $24.72 | 67 696 |
| 2022-12-07 | $24.78 | $25.02 | $24.55 | $24.55 | 86 212 |
| 2022-12-06 | $24.75 | $24.95 | $24.72 | $24.86 | 70 873 |
| 2022-12-05 | $25.55 | $25.57 | $24.59 | $24.86 | 127 452 |
| 2022-12-02 | $25.59 | $25.63 | $25.43 | $25.59 | 92 602 |
| 2022-12-01 | $25.99 | $26.03 | $25.52 | $25.81 | 124 136 |
| 2022-11-30 | $25.55 | $26.15 | $24.98 | $26.07 | 214 382 |
| 2022-11-29 | $25.72 | $25.83 | $25.46 | $25.51 | 116 680 |
| 2022-11-28 | $26.18 | $26.18 | $25.56 | $25.70 | 71 659 |
| 2022-11-25 | $26.25 | $26.38 | $25.70 | $26.23 | 26 535 |
| 2022-11-23 | $26.29 | $26.41 | $25.99 | $26.08 | 90 268 |
| 2022-11-22 | $26.61 | $26.70 | $26.10 | $26.45 | 129 531 |
| 2022-11-21 | $26.37 | $26.57 | $26.28 | $26.32 | 72 401 |
| 2022-11-18 | $26.66 | $26.73 | $26.19 | $26.32 | 89 878 |
| 2022-11-17 | $26.40 | $26.47 | $26.13 | $26.15 | 64 160 |
| 2022-11-16 | $26.85 | $26.94 | $26.45 | $26.45 | 79 144 |
| 2022-11-15 | $26.77 | $27.05 | $26.45 | $26.91 | 82 136 |
About First Busey Corporation
First Busey Corporation operates as the bank holding company for Busey Bank that provides retail and commercial banking products and services to individual, corporate, institutional, and governmental customers in the United States. The company operates through three segments: Banking, FirsTech, and Wealth Management. It offers customary types of demand and savings deposits; and commercial, agricultural, real estate construction, commercial and re... BUSE Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
