$20.45 (6.51%)

Volume: 213.92k

Closed: Jun 02, 2023

Hollow Logo Score: 0.000
First Busey Corporation Stock
$20.45 (6.51%)

Volume: 213.92k

Closed: Jun 02, 2023

Score Hollow Logo 0.000
NASDAQ:BUSE

First Busey Corporation Stock Price (Quote)

$20.45 ( 6.51% ) Friday, 2nd Jun 2023

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
Click to get the best stock tips daily for free!

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