$22.85 (1.42%)

Volume: 194.897k

Closed: Jan 27, 2023

Hollow Logo Score: -1.130
First Busey Corporation Stock
$22.85 (1.42%)

Volume: 194.897k

Closed: Jan 27, 2023

Score Hollow Logo -1.130
NASDAQ:BUSE

First Busey Corporation Stock Price (Quote)

$22.85 ( 1.42% ) Friday, 27th Jan 2023

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

Hot Stocks To Watch:

About First Busey Corporation

First Busey 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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT