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 |
| Nov 02, 2021 | $26.08 | $26.39 | $26.04 | $26.18 | 152 362 |
| Nov 01, 2021 | $25.62 | $26.37 | $25.62 | $26.28 | 154 688 |
| Oct 29, 2021 | $25.35 | $25.65 | $25.26 | $25.49 | 175 429 |
| Oct 28, 2021 | $25.01 | $25.42 | $24.80 | $25.23 | 122 835 |
| Oct 27, 2021 | $25.65 | $28.01 | $24.87 | $24.89 | 160 848 |
| Oct 26, 2021 | $26.13 | $26.37 | $25.93 | $25.97 | 124 309 |
| Oct 25, 2021 | $26.10 | $26.55 | $26.00 | $26.33 | 154 428 |
| Oct 22, 2021 | $26.10 | $26.31 | $26.08 | $26.19 | 100 585 |
| Oct 21, 2021 | $26.00 | $26.18 | $25.92 | $26.10 | 114 722 |
| Oct 20, 2021 | $25.91 | $26.35 | $25.68 | $26.30 | 204 532 |
| Oct 19, 2021 | $26.00 | $26.04 | $25.80 | $25.95 | 161 221 |
| Oct 18, 2021 | $25.65 | $26.04 | $25.56 | $25.91 | 237 019 |
| Oct 15, 2021 | $25.70 | $25.91 | $25.25 | $25.61 | 235 342 |
| Oct 14, 2021 | $25.35 | $25.37 | $25.15 | $25.29 | 129 464 |
| Oct 13, 2021 | $25.36 | $25.43 | $24.78 | $25.06 | 167 202 |
| Oct 12, 2021 | $25.46 | $25.60 | $25.32 | $25.40 | 94 263 |
| Oct 11, 2021 | $26.08 | $26.13 | $25.51 | $25.53 | 113 943 |
| Oct 08, 2021 | $25.65 | $25.97 | $25.39 | $25.84 | 96 750 |
| Oct 07, 2021 | $25.87 | $26.01 | $25.29 | $25.77 | 133 510 |
| Oct 06, 2021 | $25.50 | $25.66 | $25.03 | $25.59 | 183 929 |
| Oct 05, 2021 | $25.65 | $25.88 | $25.30 | $25.70 | 126 013 |
| Oct 04, 2021 | $25.41 | $25.63 | $25.25 | $25.52 | 190 352 |
| Oct 01, 2021 | $24.82 | $25.63 | $24.72 | $25.38 | 183 039 |
| Sep 30, 2021 | $25.07 | $25.24 | $24.59 | $24.63 | 149 673 |
| Sep 29, 2021 | $24.78 | $24.99 | $24.44 | $24.94 | 112 552 |
