NASDAQ:BUSE
First Busey Corporation Stock Price (Quote)
$22.16
-0.0400 (-0.180%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.85 | $24.20 | Monday, 15th Apr 2024 BUSE stock ended at $22.16. This is 0.180% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 3.14% from a day low at $22.00 to a day high of $22.69. |
| 90 days | $21.85 | $25.07 | |
| 52 weeks | $16.26 | $25.79 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2021-04-06 | $25.89 | $26.02 | $25.51 | $25.82 | 156 296 |
| 2021-04-05 | $26.17 | $26.23 | $25.62 | $25.94 | 146 262 |
| 2021-04-01 | $25.45 | $25.82 | $25.25 | $25.80 | 154 592 |
| 2021-03-31 | $25.90 | $26.17 | $25.37 | $25.65 | 215 675 |
| 2021-03-30 | $25.88 | $26.13 | $25.22 | $25.85 | 145 483 |
| 2021-03-29 | $25.66 | $26.03 | $25.13 | $25.52 | 204 742 |
| 2021-03-26 | $25.75 | $26.09 | $25.38 | $26.02 | 141 953 |
| 2021-03-25 | $24.78 | $25.63 | $24.33 | $25.41 | 183 096 |
| 2021-03-24 | $24.80 | $25.61 | $24.50 | $24.54 | 150 141 |
| 2021-03-23 | $25.11 | $25.33 | $24.34 | $24.45 | 150 305 |
| 2021-03-22 | $26.09 | $26.09 | $25.03 | $25.42 | 156 492 |
| 2021-03-19 | $25.91 | $26.51 | $25.37 | $26.46 | 864 403 |
| 2021-03-18 | $26.17 | $26.88 | $25.95 | $26.09 | 115 689 |
| 2021-03-17 | $25.95 | $26.14 | $25.54 | $25.89 | 123 142 |
