NASDAQ:BUSE
First Busey Corporation Stock Price (Quote)
$23.12
-0.150 (-0.645%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.68 | $24.20 | Wednesday, 24th Apr 2024 BUSE stock ended at $23.12. This is 0.645% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 5.42% from a day low at $21.94 to a day high of $23.13. |
| 90 days | $21.68 | $25.07 | |
| 52 weeks | $16.26 | $25.79 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2024 | $22.35 | $22.78 | $22.35 | $22.56 | 106 132 |
| Mar 18, 2024 | $22.70 | $22.75 | $22.32 | $22.34 | 99 909 |
| Mar 15, 2024 | $22.51 | $23.11 | $22.50 | $22.81 | 351 790 |
| Mar 14, 2024 | $23.18 | $23.18 | $22.49 | $22.58 | 107 692 |
| Mar 13, 2024 | $23.36 | $23.70 | $23.25 | $23.31 | 95 501 |
| Mar 12, 2024 | $23.65 | $23.72 | $23.29 | $23.44 | 95 029 |
| Mar 11, 2024 | $23.53 | $23.78 | $23.53 | $23.72 | 79 302 |
| Mar 08, 2024 | $24.21 | $24.39 | $23.63 | $23.69 | 163 515 |
| Mar 07, 2024 | $24.12 | $24.37 | $23.84 | $23.92 | 120 393 |
| Mar 06, 2024 | $23.74 | $24.23 | $23.32 | $23.88 | 148 207 |
| Mar 05, 2024 | $22.78 | $23.84 | $22.78 | $23.78 | 152 954 |
| Mar 04, 2024 | $22.95 | $23.38 | $22.75 | $22.94 | 82 540 |
| Mar 01, 2024 | $22.87 | $23.09 | $22.50 | $22.95 | 122 585 |
| Feb 29, 2024 | $23.12 | $23.54 | $22.91 | $23.06 | 120 172 |
| Feb 28, 2024 | $22.55 | $22.77 | $22.55 | $22.63 | 113 270 |
| Feb 27, 2024 | $22.79 | $22.97 | $22.65 | $22.72 | 80 329 |
| Feb 26, 2024 | $22.92 | $23.07 | $22.51 | $22.68 | 108 873 |
| Feb 23, 2024 | $23.19 | $23.40 | $22.95 | $23.05 | 106 239 |
| Feb 22, 2024 | $23.18 | $23.45 | $22.95 | $23.14 | 138 008 |
| Feb 21, 2024 | $23.24 | $23.39 | $23.07 | $23.30 | 133 734 |
| Feb 20, 2024 | $23.00 | $23.35 | $22.91 | $23.21 | 152 531 |
| Feb 16, 2024 | $23.34 | $23.52 | $23.00 | $23.21 | 101 468 |
| Feb 15, 2024 | $22.89 | $23.60 | $22.89 | $23.55 | 171 765 |
| Feb 14, 2024 | $22.65 | $22.81 | $22.40 | $22.73 | 164 757 |
| Feb 13, 2024 | $22.87 | $23.06 | $22.15 | $22.41 | 164 504 |
