NASDAQ:BUSE
First Busey Corporation Stock Price (Quote)
$23.72
+0.260 (+1.11%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.68 | $23.80 | Friday, 3rd May 2024 BUSE stock ended at $23.72. This is 1.11% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.23% from a day low at $23.51 to a day high of $23.80. |
| 90 days | $21.68 | $24.39 | |
| 52 weeks | $16.65 | $25.79 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $24.54 | $24.69 | $24.27 | $24.56 | 173 422 |
| Feb 22, 2023 | $24.70 | $24.75 | $24.33 | $24.47 | 111 520 |
| Feb 21, 2023 | $24.73 | $24.84 | $24.53 | $24.64 | 134 637 |
| Feb 17, 2023 | $24.63 | $24.93 | $24.38 | $24.84 | 121 987 |
| Feb 16, 2023 | $24.56 | $24.65 | $24.36 | $24.51 | 116 926 |
| Feb 15, 2023 | $24.38 | $24.72 | $24.13 | $24.71 | 132 025 |
| Feb 14, 2023 | $24.65 | $24.67 | $24.25 | $24.50 | 91 554 |
| Feb 13, 2023 | $24.57 | $24.68 | $24.48 | $24.63 | 108 286 |
| Feb 10, 2023 | $24.35 | $24.57 | $24.26 | $24.54 | 172 575 |
| Feb 09, 2023 | $24.75 | $24.75 | $24.24 | $24.42 | 143 966 |
| Feb 08, 2023 | $24.69 | $24.94 | $24.40 | $24.69 | 109 049 |
| Feb 07, 2023 | $24.52 | $24.90 | $24.23 | $24.82 | 155 858 |
| Feb 06, 2023 | $24.81 | $24.81 | $24.37 | $24.59 | 144 781 |
| Feb 03, 2023 | $24.66 | $24.93 | $24.51 | $24.89 | 410 478 |
| Feb 02, 2023 | $24.13 | $24.75 | $24.02 | $24.74 | 231 030 |
| Feb 01, 2023 | $23.81 | $24.32 | $23.65 | $24.16 | 260 827 |
| Jan 31, 2023 | $23.04 | $23.88 | $23.02 | $23.87 | 408 817 |
| Jan 30, 2023 | $22.85 | $23.43 | $22.69 | $23.00 | 223 194 |
| Jan 27, 2023 | $22.48 | $22.91 | $22.30 | $22.85 | 194 897 |
| Jan 26, 2023 | $22.80 | $22.80 | $21.91 | $22.53 | 241 058 |
| Jan 25, 2023 | $23.52 | $23.79 | $22.09 | $22.65 | 348 309 |
| Jan 24, 2023 | $24.18 | $24.22 | $23.86 | $24.07 | 166 348 |
| Jan 23, 2023 | $24.06 | $24.33 | $23.87 | $24.10 | 166 456 |
| Jan 20, 2023 | $24.12 | $24.12 | $23.74 | $24.03 | 117 706 |
| Jan 19, 2023 | $23.63 | $23.91 | $23.63 | $23.89 | 76 042 |
