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 |
| Sep 28, 2021 | $25.30 | $25.46 | $24.50 | $24.69 | 180 060 |
| Sep 27, 2021 | $24.33 | $25.40 | $24.33 | $25.19 | 224 496 |
| Sep 24, 2021 | $23.85 | $24.25 | $23.67 | $24.16 | 118 908 |
| Sep 23, 2021 | $22.83 | $24.00 | $22.83 | $23.83 | 190 376 |
| Sep 22, 2021 | $22.37 | $23.27 | $22.33 | $23.01 | 198 825 |
| Sep 21, 2021 | $22.57 | $22.57 | $22.21 | $22.29 | 92 782 |
| Sep 20, 2021 | $22.43 | $22.69 | $22.13 | $22.46 | 156 585 |
| Sep 17, 2021 | $22.59 | $23.06 | $22.55 | $22.96 | 534 789 |
| Sep 16, 2021 | $22.84 | $22.85 | $22.43 | $22.52 | 78 345 |
| Sep 15, 2021 | $22.65 | $23.06 | $22.64 | $22.72 | 201 159 |
| Sep 14, 2021 | $23.14 | $23.44 | $22.58 | $22.68 | 102 900 |
| Sep 13, 2021 | $23.14 | $23.31 | $22.83 | $23.05 | 118 489 |
| Sep 10, 2021 | $23.36 | $23.97 | $22.92 | $22.94 | 114 004 |
| Sep 09, 2021 | $23.32 | $23.68 | $23.24 | $23.26 | 115 373 |
| Sep 08, 2021 | $23.56 | $23.74 | $23.35 | $23.41 | 134 515 |
| Sep 07, 2021 | $24.12 | $24.29 | $23.59 | $23.63 | 131 035 |
| Sep 03, 2021 | $24.15 | $24.31 | $24.00 | $24.02 | 137 669 |
| Sep 02, 2021 | $23.82 | $24.20 | $23.73 | $24.12 | 161 798 |
| Sep 01, 2021 | $23.82 | $23.91 | $23.44 | $23.86 | 143 709 |
| Aug 31, 2021 | $23.54 | $23.95 | $23.54 | $23.70 | 156 435 |
| Aug 30, 2021 | $24.52 | $24.52 | $23.57 | $23.62 | 119 111 |
| Aug 27, 2021 | $23.59 | $24.55 | $23.59 | $24.51 | 186 919 |
| Aug 26, 2021 | $23.84 | $23.87 | $23.47 | $23.49 | 123 515 |
| Aug 25, 2021 | $23.76 | $24.05 | $23.66 | $23.75 | 136 865 |
| Aug 24, 2021 | $23.63 | $23.82 | $23.55 | $23.68 | 195 610 |
