NASDAQ:BUSE
First Busey Corporation Stock Price (Quote)
$21.90
+0.1000 (+0.459%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.80 | $24.20 | Wednesday, 17th Apr 2024 BUSE stock ended at $21.90. This is 0.459% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.33% from a day low at $21.87 to a day high of $22.16. |
| 90 days | $21.80 | $25.07 | |
| 52 weeks | $16.26 | $25.79 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-06 | $24.62 | $24.71 | $23.79 | $24.00 | 124 137 |
| 2021-07-02 | $25.10 | $25.15 | $24.66 | $24.71 | 107 604 |
| 2021-07-01 | $24.89 | $25.13 | $24.76 | $25.02 | 185 215 |
| 2021-06-30 | $24.91 | $24.98 | $24.65 | $24.66 | 194 668 |
| 2021-06-29 | $25.26 | $25.54 | $24.86 | $24.89 | 127 927 |
| 2021-06-28 | $25.21 | $25.26 | $24.90 | $25.19 | 178 990 |
| 2021-06-25 | $25.63 | $26.03 | $25.16 | $25.38 | 638 601 |
| 2021-06-24 | $25.54 | $25.85 | $25.29 | $25.84 | 231 839 |
| 2021-06-23 | $25.63 | $25.80 | $25.31 | $25.37 | 181 479 |
| 2021-06-22 | $25.59 | $25.68 | $25.11 | $25.57 | 157 479 |
| 2021-06-21 | $25.21 | $25.77 | $24.56 | $25.61 | 195 476 |
| 2021-06-18 | $25.29 | $25.56 | $24.66 | $24.71 | 436 165 |
| 2021-06-17 | $26.73 | $26.73 | $25.56 | $25.80 | 167 737 |
| 2021-06-16 | $26.24 | $26.79 | $25.99 | $26.56 | 121 898 |
| 2021-06-15 | $26.28 | $26.52 | $25.97 | $26.42 | 111 060 |
| 2021-06-14 | $26.55 | $26.68 | $25.91 | $26.11 | 95 067 |
| 2021-06-11 | $26.54 | $26.66 | $26.37 | $26.48 | 83 854 |
| 2021-06-10 | $26.86 | $26.86 | $26.41 | $26.44 | 123 399 |
| 2021-06-09 | $26.72 | $26.78 | $26.51 | $26.57 | 126 605 |
| 2021-06-08 | $26.76 | $27.05 | $26.54 | $26.91 | 123 335 |
| 2021-06-07 | $27.30 | $27.30 | $26.81 | $26.93 | 212 904 |
| 2021-06-04 | $27.01 | $27.41 | $27.00 | $27.18 | 137 786 |
| 2021-06-03 | $27.61 | $27.61 | $26.90 | $27.27 | 195 503 |
| 2021-06-02 | $27.43 | $27.43 | $26.96 | $27.03 | 260 093 |
| 2021-06-01 | $26.94 | $27.41 | $26.35 | $27.29 | 164 358 |
