NASDAQ:BUSE
First Busey Corporation Stock Price (Quote)
$21.90
+0.1000 (+0.459%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.80 | $24.20 | Wednesday, 17th Apr 2024 BUSE stock ended at $21.90. This is 0.459% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.33% from a day low at $21.87 to a day high of $22.16. |
| 90 days | $21.80 | $25.07 | |
| 52 weeks | $16.26 | $25.79 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-17 | $22.05 | $22.16 | $21.87 | $21.90 | 114 409 |
| 2024-04-16 | $22.00 | $22.08 | $21.80 | $21.80 | 127 284 |
| 2024-04-15 | $22.37 | $22.69 | $22.00 | $22.16 | 125 475 |
| 2024-04-12 | $22.08 | $22.25 | $21.85 | $22.20 | 104 049 |
| 2024-04-11 | $22.54 | $22.95 | $22.05 | $22.23 | 161 303 |
| 2024-04-10 | $22.99 | $23.34 | $22.17 | $22.36 | 258 264 |
| 2024-04-09 | $23.61 | $23.71 | $23.25 | $23.57 | 138 400 |
| 2024-04-08 | $23.28 | $23.56 | $23.06 | $23.52 | 185 574 |
| 2024-04-05 | $23.03 | $23.26 | $23.00 | $23.10 | 167 938 |
| 2024-04-04 | $23.22 | $23.51 | $23.05 | $23.07 | 135 511 |
| 2024-04-03 | $22.95 | $23.13 | $22.87 | $23.03 | 133 359 |
| 2024-04-02 | $23.23 | $23.36 | $22.91 | $23.08 | 189 918 |
| 2024-04-01 | $24.20 | $24.20 | $23.26 | $23.48 | 109 416 |
| 2024-03-28 | $23.82 | $24.15 | $23.69 | $24.05 | 311 318 |
| 2024-03-27 | $23.10 | $23.87 | $23.10 | $23.87 | 122 434 |
| 2024-03-26 | $23.30 | $23.36 | $22.90 | $22.91 | 94 322 |
| 2024-03-25 | $23.19 | $23.43 | $23.09 | $23.19 | 59 523 |
| 2024-03-22 | $23.62 | $23.62 | $23.05 | $23.07 | 75 798 |
| 2024-03-21 | $23.35 | $23.70 | $23.16 | $23.51 | 127 452 |
| 2024-03-20 | $22.45 | $23.60 | $22.21 | $23.35 | 131 214 |
| 2024-03-19 | $22.35 | $22.78 | $22.35 | $22.56 | 106 132 |
| 2024-03-18 | $22.70 | $22.75 | $22.32 | $22.34 | 99 909 |
| 2024-03-15 | $22.51 | $23.11 | $22.50 | $22.81 | 351 790 |
| 2024-03-14 | $23.18 | $23.18 | $22.49 | $22.58 | 107 692 |
| 2024-03-13 | $23.36 | $23.70 | $23.25 | $23.31 | 95 501 |
