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 |
| Aug 23, 2021 | $23.63 | $23.76 | $23.34 | $23.63 | 124 922 |
| Aug 20, 2021 | $23.06 | $23.65 | $23.06 | $23.58 | 219 694 |
| Aug 19, 2021 | $22.91 | $23.21 | $22.83 | $23.16 | 213 628 |
| Aug 18, 2021 | $23.27 | $23.54 | $23.16 | $23.18 | 133 205 |
| Aug 17, 2021 | $23.17 | $23.62 | $23.15 | $23.32 | 151 510 |
| Aug 16, 2021 | $23.54 | $23.70 | $23.27 | $23.58 | 156 579 |
| Aug 13, 2021 | $23.98 | $23.98 | $23.66 | $23.69 | 108 250 |
| Aug 12, 2021 | $24.00 | $24.08 | $23.68 | $24.00 | 109 977 |
| Aug 11, 2021 | $24.05 | $24.10 | $23.87 | $24.00 | 228 324 |
| Aug 10, 2021 | $23.49 | $24.17 | $23.49 | $24.00 | 140 753 |
| Aug 09, 2021 | $23.93 | $24.13 | $23.68 | $23.81 | 106 349 |
| Aug 06, 2021 | $23.93 | $24.29 | $23.75 | $24.09 | 288 793 |
| Aug 05, 2021 | $23.50 | $23.76 | $23.44 | $23.51 | 154 361 |
| Aug 04, 2021 | $22.89 | $23.31 | $22.79 | $23.31 | 187 705 |
| Aug 03, 2021 | $22.96 | $23.44 | $22.66 | $23.24 | 156 554 |
| Aug 02, 2021 | $23.55 | $24.09 | $22.95 | $22.95 | 204 011 |
| Jul 30, 2021 | $23.59 | $23.98 | $23.47 | $23.60 | 258 993 |
| Jul 29, 2021 | $23.53 | $23.80 | $23.30 | $23.70 | 126 689 |
| Jul 28, 2021 | $23.37 | $23.56 | $23.01 | $23.41 | 187 912 |
| Jul 27, 2021 | $22.73 | $23.33 | $22.64 | $22.99 | 92 335 |
| Jul 26, 2021 | $22.84 | $23.31 | $22.84 | $23.00 | 94 457 |
| Jul 23, 2021 | $22.85 | $23.41 | $22.53 | $22.81 | 104 305 |
| Jul 22, 2021 | $23.13 | $23.31 | $22.55 | $22.58 | 148 909 |
| Jul 21, 2021 | $23.64 | $24.06 | $23.48 | $23.57 | 185 866 |
| Jul 20, 2021 | $22.72 | $23.89 | $21.00 | $23.28 | 205 430 |
