Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Busey Corporation Stock Price (Quote) NASDAQ:BUSE
$29.54 ( 0.24% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.36 | $29.70 | Friday, 14th Jan 2022 BUSE stock ended at $29.54. This is 0.24% more than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 2.66% from a day low at $28.93 to a day high of $29.70. |
| 90 days | $24.80 | $29.70 | |
| 52 weeks | $20.58 | $29.70 |
Historical First Busey Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $29.18 | $29.70 | $28.93 | $29.54 | 145 457 |
| 2022-01-13 | $29.07 | $29.54 | $28.96 | $29.47 | 109 387 |
| 2022-01-12 | $29.17 | $29.21 | $28.55 | $28.92 | 181 408 |
| 2022-01-11 | $29.23 | $29.23 | $28.70 | $29.00 | 150 948 |
| 2022-01-10 | $29.39 | $29.46 | $28.84 | $29.29 | 194 383 |
| 2022-01-07 | $29.30 | $29.52 | $28.47 | $29.42 | 248 530 |
| 2022-01-06 | $28.39 | $29.31 | $28.13 | $29.30 | 135 200 |
| 2022-01-05 | $28.19 | $28.68 | $27.97 | $28.20 | 192 337 |
| 2022-01-04 | $27.93 | $28.60 | $27.69 | $28.17 | 172 978 |
| 2022-01-03 | $27.47 | $27.92 | $27.17 | $27.63 | 143 425 |
| 2021-12-31 | $27.02 | $27.28 | $27.00 | $27.12 | 54 162 |
| 2021-12-30 | $27.42 | $27.44 | $27.03 | $27.03 | 76 688 |
| 2021-12-29 | $27.21 | $27.34 | $27.13 | $27.20 | 87 847 |
| 2021-12-28 | $27.24 | $27.41 | $26.79 | $27.18 | 79 402 |
| 2021-12-27 | $27.10 | $27.24 | $25.93 | $27.23 | 99 184 |
| 2021-12-23 | $26.98 | $27.24 | $26.70 | $26.99 | 65 873 |
| 2021-12-22 | $26.40 | $26.80 | $26.38 | $26.80 | 72 708 |
| 2021-12-21 | $26.17 | $26.62 | $26.13 | $26.48 | 121 816 |
| 2021-12-20 | $26.28 | $26.43 | $25.36 | $25.91 | 136 464 |
| 2021-12-17 | $26.63 | $27.43 | $25.94 | $26.79 | 488 203 |
| 2021-12-16 | $26.99 | $27.36 | $26.68 | $26.78 | 136 808 |
| 2021-12-15 | $26.51 | $26.87 | $26.23 | $26.61 | 134 763 |
| 2021-12-14 | $26.20 | $26.82 | $26.09 | $26.28 | 277 271 |
| 2021-12-13 | $26.38 | $26.66 | $25.73 | $26.12 | 133 124 |
| 2021-12-10 | $26.73 | $26.73 | $26.21 | $26.57 | 125 802 |
| 2021-12-09 | $26.06 | $26.56 | $25.93 | $26.50 | 223 720 |
| 2021-12-08 | $26.55 | $26.55 | $26.15 | $26.31 | 104 688 |
| 2021-12-07 | $26.97 | $27.03 | $26.28 | $26.42 | 124 503 |
| 2021-12-06 | $26.76 | $27.08 | $26.32 | $26.74 | 135 335 |
| 2021-12-03 | $26.77 | $26.77 | $25.83 | $26.11 | 116 848 |
| 2021-12-02 | $25.95 | $26.84 | $25.77 | $26.71 | 151 402 |
| 2021-12-01 | $26.67 | $26.67 | $25.68 | $25.68 | 269 448 |
| 2021-11-30 | $26.06 | $26.06 | $25.39 | $25.70 | 228 842 |
| 2021-11-29 | $26.99 | $26.99 | $26.14 | $26.19 | 204 330 |
| 2021-11-26 | $27.17 | $27.17 | $26.10 | $26.62 | 181 517 |
| 2021-11-24 | $28.60 | $28.60 | $28.10 | $28.19 | 164 940 |
| 2021-11-23 | $28.21 | $28.49 | $28.21 | $28.40 | 185 580 |
| 2021-11-22 | $27.80 | $28.47 | $27.80 | $28.01 | 178 871 |
| 2021-11-19 | $27.29 | $27.71 | $27.29 | $27.55 | 234 904 |
| 2021-11-18 | $27.53 | $27.62 | $27.39 | $27.58 | 187 762 |
| 2021-11-17 | $27.41 | $27.59 | $26.93 | $27.52 | 314 669 |
| 2021-11-16 | $27.39 | $27.63 | $27.20 | $27.53 | 195 389 |
| 2021-11-15 | $27.64 | $27.92 | $27.23 | $27.39 | 176 603 |
| 2021-11-12 | $27.71 | $27.74 | $27.14 | $27.55 | 142 809 |
| 2021-11-11 | $27.33 | $27.71 | $27.14 | $27.68 | 137 200 |
| 2021-11-10 | $26.94 | $27.26 | $26.94 | $27.21 | 167 846 |
| 2021-11-09 | $26.78 | $27.07 | $26.68 | $26.90 | 108 033 |
| 2021-11-08 | $26.97 | $27.42 | $26.92 | $27.05 | 114 785 |
| 2021-11-05 | $27.12 | $27.73 | $26.87 | $27.12 | 235 845 |
| 2021-11-04 | $27.06 | $27.43 | $26.35 | $26.77 | 145 400 |
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 100 000+ 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.
