NASDAQ:BUSE
First Busey Corporation Stock Price (Quote)
$22.81
+0.95 (+4.35%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.68 | $24.20 | Friday, 19th Apr 2024 BUSE stock ended at $22.81. This is 4.35% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.01% from a day low at $21.75 to a day high of $22.84. |
| 90 days | $21.68 | $25.07 | |
| 52 weeks | $16.26 | $25.79 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-07 | $22.68 | $22.98 | $22.27 | $22.72 | 108 330 |
| 2024-02-06 | $22.89 | $23.13 | $22.60 | $22.76 | 134 208 |
| 2024-02-05 | $22.99 | $23.13 | $22.63 | $22.93 | 138 698 |
| 2024-02-02 | $22.89 | $23.50 | $22.84 | $23.28 | 191 156 |
| 2024-02-01 | $23.62 | $23.85 | $22.63 | $23.37 | 163 900 |
| 2024-01-31 | $24.50 | $24.64 | $23.54 | $23.54 | 153 549 |
| 2024-01-30 | $24.87 | $25.07 | $24.76 | $24.89 | 127 931 |
| 2024-01-29 | $24.39 | $24.97 | $24.27 | $24.93 | 271 525 |
| 2024-01-26 | $24.57 | $24.84 | $24.35 | $24.46 | 223 785 |
| 2024-01-25 | $24.78 | $24.79 | $24.03 | $24.46 | 246 334 |
| 2024-01-24 | $24.26 | $24.73 | $23.31 | $24.34 | 186 143 |
| 2024-01-23 | $24.52 | $24.52 | $23.84 | $23.86 | 131 416 |
| 2024-01-22 | $23.80 | $24.27 | $23.80 | $24.22 | 137 439 |
| 2024-01-19 | $23.21 | $23.64 | $22.90 | $23.64 | 163 943 |
| 2024-01-18 | $23.05 | $23.18 | $22.89 | $23.07 | 99 536 |
| 2024-01-17 | $22.96 | $23.42 | $22.96 | $23.25 | 110 939 |
| 2024-01-16 | $23.30 | $23.44 | $23.08 | $23.19 | 155 265 |
| 2024-01-12 | $24.07 | $24.26 | $23.33 | $23.68 | 89 468 |
| 2024-01-11 | $23.82 | $24.28 | $23.40 | $23.80 | 108 880 |
| 2024-01-10 | $23.93 | $24.16 | $23.79 | $24.06 | 103 444 |
| 2024-01-09 | $24.15 | $24.30 | $23.72 | $24.10 | 132 147 |
| 2024-01-08 | $24.48 | $24.71 | $24.25 | $24.49 | 143 416 |
| 2024-01-05 | $24.01 | $24.50 | $23.86 | $24.40 | 194 305 |
| 2024-01-04 | $24.04 | $24.50 | $23.96 | $24.15 | 189 429 |
| 2024-01-03 | $24.80 | $24.80 | $23.86 | $23.90 | 252 931 |
