NASDAQ:BUSE
First Busey Corporation Stock Price (Quote)
$24.05
+0.180 (+0.754%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $22.21 | $24.39 | Thursday, 28th Mar 2024 BUSE stock ended at $24.05. This is 0.754% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.94% from a day low at $23.69 to a day high of $24.15. |
90 days | $22.15 | $25.29 | |
52 weeks | $16.26 | $25.79 |
Historical First Busey Corporation prices
Date | Open | High | Low | Close | Volume |
2021-05-11 | $25.19 | $25.45 | $24.99 | $25.14 | 188 160 |
2021-05-10 | $25.80 | $26.20 | $25.23 | $25.30 | 231 806 |
2021-05-07 | $25.35 | $25.92 | $25.02 | $25.80 | 128 949 |
2021-05-06 | $24.94 | $25.85 | $24.94 | $25.82 | 217 793 |
2021-05-05 | $25.42 | $25.42 | $25.07 | $25.23 | 85 134 |
2021-05-04 | $25.35 | $25.40 | $25.00 | $25.32 | 79 978 |
2021-05-03 | $25.20 | $25.48 | $24.98 | $25.27 | 164 414 |
2021-04-30 | $24.87 | $25.14 | $24.70 | $24.98 | 190 291 |
2021-04-29 | $25.28 | $25.43 | $24.81 | $24.93 | 130 372 |
2021-04-28 | $25.18 | $25.38 | $24.85 | $24.92 | 94 257 |
2021-04-27 | $25.26 | $25.26 | $24.82 | $25.10 | 74 854 |
2021-04-26 | $25.40 | $25.86 | $25.17 | $25.26 | 110 672 |
2021-04-23 | $24.61 | $25.54 | $24.60 | $25.36 | 184 827 |
2021-04-22 | $24.92 | $24.99 | $24.14 | $24.48 | 160 989 |
2021-04-21 | $24.53 | $25.25 | $24.51 | $25.21 | 136 672 |
2021-04-20 | $25.16 | $25.36 | $24.57 | $24.69 | 122 251 |
2021-04-19 | $25.47 | $25.66 | $25.10 | $25.44 | 140 648 |
2021-04-16 | $25.66 | $25.68 | $25.27 | $25.47 | 92 670 |
2021-04-15 | $25.60 | $25.60 | $24.84 | $25.43 | 74 511 |
2021-04-14 | $25.12 | $25.75 | $25.12 | $25.58 | 68 846 |
2021-04-13 | $25.59 | $25.59 | $25.12 | $25.12 | 95 770 |
2021-04-12 | $25.65 | $25.92 | $25.45 | $25.76 | 119 676 |
2021-04-09 | $25.70 | $25.91 | $25.40 | $25.68 | 167 260 |
2021-04-08 | $25.61 | $25.85 | $25.08 | $25.65 | 305 540 |
2021-04-07 | $25.77 | $25.97 | $25.38 | $25.56 | 169 649 |