NASDAQ:BUSE
$20.45
(
6.51%
)
Friday, 2nd Jun 2023
First Busey Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.26 | $20.50 | Friday, 2nd Jun 2023 BUSE stock ended at $20.45. This is 6.51% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 7.22% from a day low at $19.12 to a day high of $20.50. |
| 90 days | $16.26 | $24.29 | |
| 52 weeks | $16.26 | $27.98 |
Historical First Busey Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $19.48 | $20.50 | $19.12 | $20.45 | 213 920 |
| 2023-06-01 | $18.83 | $19.36 | $18.59 | $19.20 | 231 489 |
| 2023-05-31 | $19.08 | $19.13 | $18.57 | $18.70 | 422 924 |
| 2023-05-30 | $19.29 | $19.31 | $18.92 | $19.19 | 151 306 |
| 2023-05-26 | $19.12 | $19.19 | $18.77 | $19.15 | 178 380 |
| 2023-05-25 | $18.82 | $19.17 | $18.80 | $19.12 | 168 250 |
| 2023-05-24 | $19.09 | $19.19 | $18.80 | $19.01 | 124 191 |
| 2023-05-23 | $18.69 | $19.69 | $18.69 | $19.23 | 231 206 |
| 2023-05-22 | $18.25 | $18.75 | $18.10 | $18.72 | 159 052 |
| 2023-05-19 | $18.75 | $18.83 | $18.01 | $18.12 | 183 667 |
| 2023-05-18 | $18.54 | $18.61 | $18.00 | $18.51 | 141 197 |
| 2023-05-17 | $17.59 | $18.57 | $17.45 | $18.51 | 168 012 |
| 2023-05-16 | $17.62 | $17.65 | $17.40 | $17.40 | 142 151 |
| 2023-05-15 | $17.26 | $17.66 | $17.26 | $17.50 | 173 631 |
| 2023-05-12 | $17.04 | $17.23 | $16.85 | $17.21 | 123 038 |
| 2023-05-11 | $16.90 | $17.31 | $16.65 | $16.96 | 162 898 |
| 2023-05-10 | $17.29 | $17.29 | $16.88 | $17.13 | 151 852 |
| 2023-05-09 | $17.35 | $17.50 | $16.89 | $17.05 | 134 272 |
| 2023-05-08 | $18.22 | $18.22 | $17.45 | $17.48 | 136 617 |
| 2023-05-05 | $17.99 | $18.02 | $17.50 | $17.99 | 225 060 |
| 2023-05-04 | $16.80 | $17.28 | $16.26 | $17.10 | 239 491 |
| 2023-05-03 | $17.64 | $18.03 | $16.90 | $17.40 | 337 934 |
| 2023-05-02 | $18.10 | $18.22 | $16.82 | $17.56 | 379 666 |
| 2023-05-01 | $18.24 | $18.49 | $18.09 | $18.13 | 156 886 |
| 2023-04-28 | $18.11 | $18.45 | $17.94 | $18.18 | 245 911 |
| 2023-04-27 | $17.99 | $18.15 | $17.79 | $17.89 | 183 839 |
| 2023-04-26 | $18.50 | $18.60 | $17.84 | $18.04 | 224 582 |
| 2023-04-25 | $18.80 | $18.86 | $18.09 | $18.18 | 185 531 |
| 2023-04-24 | $18.90 | $19.17 | $18.83 | $18.88 | 100 905 |
| 2023-04-21 | $18.93 | $18.93 | $18.68 | $18.92 | 224 248 |
| 2023-04-20 | $19.02 | $19.11 | $18.85 | $19.00 | 93 490 |
| 2023-04-19 | $19.11 | $19.50 | $19.05 | $19.41 | 113 548 |
| 2023-04-18 | $19.52 | $19.52 | $18.84 | $19.01 | 121 822 |
| 2023-04-17 | $19.14 | $19.47 | $18.94 | $19.43 | 117 615 |
| 2023-04-14 | $19.81 | $19.81 | $19.01 | $19.15 | 126 359 |
| 2023-04-13 | $19.43 | $19.71 | $19.26 | $19.51 | 138 798 |
| 2023-04-12 | $19.93 | $20.00 | $19.42 | $19.48 | 122 747 |
| 2023-04-11 | $19.85 | $20.01 | $19.64 | $19.73 | 165 178 |
| 2023-04-10 | $19.72 | $20.16 | $19.63 | $19.85 | 299 740 |
| 2023-04-06 | $19.56 | $19.89 | $19.56 | $19.76 | 165 878 |
| 2023-04-05 | $19.47 | $19.67 | $19.39 | $19.44 | 144 168 |
| 2023-04-04 | $20.36 | $20.36 | $19.45 | $19.67 | 174 994 |
| 2023-04-03 | $20.35 | $20.59 | $20.07 | $20.28 | 166 536 |
| 2023-03-31 | $20.06 | $20.41 | $19.95 | $20.34 | 246 045 |
| 2023-03-30 | $20.48 | $20.48 | $19.84 | $19.98 | 116 167 |
| 2023-03-29 | $20.60 | $20.60 | $20.04 | $20.38 | 174 075 |
| 2023-03-28 | $20.73 | $20.86 | $20.26 | $20.39 | 137 157 |
| 2023-03-27 | $21.15 | $21.28 | $20.82 | $20.84 | 146 951 |
| 2023-03-24 | $19.94 | $20.72 | $19.80 | $20.67 | 193 517 |
| 2023-03-23 | $20.61 | $20.84 | $19.95 | $20.09 | 213 186 |
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.
