NASDAQ:BUSE
First Busey Corporation Stock Price (Quote)
$22.34
-0.220 (-0.98%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.68 | $24.20 | Tuesday, 30th Apr 2024 BUSE stock ended at $22.34. This is 0.98% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.30% from a day low at $22.27 to a day high of $22.56. |
| 90 days | $21.68 | $24.64 | |
| 52 weeks | $16.26 | $25.79 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $22.44 | $22.56 | $22.27 | $22.34 | 181 429 |
| Apr 29, 2024 | $22.79 | $22.93 | $22.52 | $22.56 | 165 068 |
| Apr 26, 2024 | $22.99 | $23.27 | $22.78 | $22.80 | 113 265 |
| Apr 25, 2024 | $22.91 | $23.33 | $21.87 | $23.09 | 178 901 |
| Apr 24, 2024 | $21.94 | $23.13 | $21.94 | $23.12 | 254 255 |
| Apr 23, 2024 | $22.86 | $23.40 | $22.86 | $23.27 | 96 797 |
| Apr 22, 2024 | $22.83 | $23.13 | $22.77 | $22.89 | 150 375 |
| Apr 19, 2024 | $21.91 | $22.84 | $21.75 | $22.81 | 229 778 |
| Apr 18, 2024 | $21.68 | $21.95 | $21.68 | $21.86 | 124 643 |
| Apr 17, 2024 | $22.05 | $22.16 | $21.87 | $21.90 | 114 409 |
| Apr 16, 2024 | $22.00 | $22.08 | $21.80 | $21.80 | 127 284 |
| Apr 15, 2024 | $22.37 | $22.69 | $22.00 | $22.16 | 125 475 |
| Apr 12, 2024 | $22.08 | $22.25 | $21.85 | $22.20 | 104 049 |
| Apr 11, 2024 | $22.54 | $22.95 | $22.05 | $22.23 | 161 303 |
| Apr 10, 2024 | $22.99 | $23.34 | $22.17 | $22.36 | 258 264 |
| Apr 09, 2024 | $23.61 | $23.71 | $23.25 | $23.57 | 138 400 |
| Apr 08, 2024 | $23.28 | $23.56 | $23.06 | $23.52 | 185 574 |
| Apr 05, 2024 | $23.03 | $23.26 | $23.00 | $23.10 | 167 938 |
| Apr 04, 2024 | $23.22 | $23.51 | $23.05 | $23.07 | 135 511 |
| Apr 03, 2024 | $22.95 | $23.13 | $22.87 | $23.03 | 133 359 |
| Apr 02, 2024 | $23.23 | $23.36 | $22.91 | $23.08 | 189 918 |
| Apr 01, 2024 | $24.20 | $24.20 | $23.26 | $23.48 | 109 416 |
| Mar 28, 2024 | $23.82 | $24.15 | $23.69 | $24.05 | 311 318 |
| Mar 27, 2024 | $23.10 | $23.87 | $23.10 | $23.87 | 122 434 |
| Mar 26, 2024 | $23.30 | $23.36 | $22.90 | $22.91 | 94 322 |
