Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Busey Corporation Stock Price (Quote) NASDAQ:BUSE
$25.61 ( 1.27% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.13 | $26.13 | Friday, 15th Oct 2021 BUSE stock ended at $25.61. This is 1.27% more than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 2.61% from a day low at $25.25 to a day high of $25.91. |
| 90 days | $21.00 | $26.13 | |
| 52 weeks | $17.11 | $27.61 |
Historical First Busey Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $25.70 | $25.91 | $25.25 | $25.61 | 235 342 |
| 2021-10-14 | $25.35 | $25.37 | $25.15 | $25.29 | 129 464 |
| 2021-10-13 | $25.36 | $25.43 | $24.78 | $25.06 | 167 202 |
| 2021-10-12 | $25.46 | $25.60 | $25.32 | $25.40 | 94 263 |
| 2021-10-11 | $26.08 | $26.13 | $25.51 | $25.53 | 113 943 |
| 2021-10-08 | $25.65 | $25.97 | $25.39 | $25.84 | 96 750 |
| 2021-10-07 | $25.87 | $26.01 | $25.29 | $25.77 | 133 510 |
| 2021-10-06 | $25.50 | $25.66 | $25.03 | $25.59 | 183 929 |
| 2021-10-05 | $25.65 | $25.88 | $25.30 | $25.70 | 126 013 |
| 2021-10-04 | $25.41 | $25.63 | $25.25 | $25.52 | 190 352 |
| 2021-10-01 | $24.82 | $25.63 | $24.72 | $25.38 | 183 039 |
| 2021-09-30 | $25.07 | $25.24 | $24.59 | $24.63 | 149 673 |
| 2021-09-29 | $24.78 | $24.99 | $24.44 | $24.94 | 112 552 |
| 2021-09-28 | $25.30 | $25.46 | $24.50 | $24.69 | 180 060 |
| 2021-09-27 | $24.33 | $25.40 | $24.33 | $25.19 | 224 496 |
| 2021-09-24 | $23.85 | $24.25 | $23.67 | $24.16 | 118 908 |
| 2021-09-23 | $22.83 | $24.00 | $22.83 | $23.83 | 190 376 |
| 2021-09-22 | $22.37 | $23.27 | $22.33 | $23.01 | 198 825 |
| 2021-09-21 | $22.57 | $22.57 | $22.21 | $22.29 | 92 782 |
| 2021-09-20 | $22.43 | $22.69 | $22.13 | $22.46 | 156 585 |
| 2021-09-17 | $22.59 | $23.06 | $22.55 | $22.96 | 534 789 |
| 2021-09-16 | $22.84 | $22.85 | $22.43 | $22.52 | 78 345 |
| 2021-09-15 | $22.65 | $23.06 | $22.64 | $22.72 | 201 159 |
| 2021-09-14 | $23.14 | $23.44 | $22.58 | $22.68 | 102 900 |
| 2021-09-13 | $23.14 | $23.31 | $22.83 | $23.05 | 118 489 |
| 2021-09-10 | $23.36 | $23.97 | $22.92 | $22.94 | 114 004 |
| 2021-09-09 | $23.32 | $23.68 | $23.24 | $23.26 | 115 373 |
| 2021-09-08 | $23.56 | $23.74 | $23.35 | $23.41 | 134 515 |
| 2021-09-07 | $24.12 | $24.29 | $23.59 | $23.63 | 131 035 |
| 2021-09-03 | $24.15 | $24.31 | $24.00 | $24.02 | 137 669 |
| 2021-09-02 | $23.82 | $24.20 | $23.73 | $24.12 | 161 798 |
| 2021-09-01 | $23.82 | $23.91 | $23.44 | $23.86 | 143 709 |
| 2021-08-31 | $23.54 | $23.95 | $23.54 | $23.70 | 156 435 |
| 2021-08-30 | $24.52 | $24.52 | $23.57 | $23.62 | 119 111 |
| 2021-08-27 | $23.59 | $24.55 | $23.59 | $24.51 | 186 919 |
| 2021-08-26 | $23.84 | $23.87 | $23.47 | $23.49 | 123 515 |
| 2021-08-25 | $23.76 | $24.05 | $23.66 | $23.75 | 136 865 |
| 2021-08-24 | $23.63 | $23.82 | $23.55 | $23.68 | 195 610 |
| 2021-08-23 | $23.63 | $23.76 | $23.34 | $23.63 | 124 922 |
| 2021-08-20 | $23.06 | $23.65 | $23.06 | $23.58 | 219 694 |
| 2021-08-19 | $22.91 | $23.21 | $22.83 | $23.16 | 213 628 |
| 2021-08-18 | $23.27 | $23.54 | $23.16 | $23.18 | 133 205 |
| 2021-08-17 | $23.17 | $23.62 | $23.15 | $23.32 | 151 510 |
| 2021-08-16 | $23.54 | $23.70 | $23.27 | $23.58 | 156 579 |
| 2021-08-13 | $23.98 | $23.98 | $23.66 | $23.69 | 108 250 |
| 2021-08-12 | $24.00 | $24.08 | $23.68 | $24.00 | 109 977 |
| 2021-08-11 | $24.05 | $24.10 | $23.87 | $24.00 | 228 324 |
| 2021-08-10 | $23.49 | $24.17 | $23.49 | $24.00 | 140 753 |
| 2021-08-09 | $23.93 | $24.13 | $23.68 | $23.81 | 106 349 |
| 2021-08-06 | $23.93 | $24.29 | $23.75 | $24.09 | 288 793 |
First Busey Corporation operates as the bank holding company for Busey Bank that offers retail and commercial banking products and services to individual, corporate, institutional, and governmental customers in the United States. The company provides customary types of demand and savings deposits; and commercial, agricultural, commercial real estate, residential real estate, and consumer loans, as well as home equity lines of credit. It also offe... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
