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 |
| Mar 31, 2021 | $25.90 | $26.17 | $25.37 | $25.65 | 215 675 |
| Mar 30, 2021 | $25.88 | $26.13 | $25.22 | $25.85 | 145 483 |
| Mar 29, 2021 | $25.66 | $26.03 | $25.13 | $25.52 | 204 742 |
| Mar 26, 2021 | $25.75 | $26.09 | $25.38 | $26.02 | 141 953 |
| Mar 25, 2021 | $24.78 | $25.63 | $24.33 | $25.41 | 183 096 |
| Mar 24, 2021 | $24.80 | $25.61 | $24.50 | $24.54 | 150 141 |
| Mar 23, 2021 | $25.11 | $25.33 | $24.34 | $24.45 | 150 305 |
| Mar 22, 2021 | $26.09 | $26.09 | $25.03 | $25.42 | 156 492 |
| Mar 19, 2021 | $25.91 | $26.51 | $25.37 | $26.46 | 864 403 |
| Mar 18, 2021 | $26.17 | $26.88 | $25.95 | $26.09 | 115 689 |
| Mar 17, 2021 | $25.95 | $26.14 | $25.54 | $25.89 | 123 142 |
| Mar 16, 2021 | $25.79 | $25.79 | $25.25 | $25.58 | 104 668 |
| Mar 15, 2021 | $26.59 | $26.64 | $25.58 | $25.99 | 143 056 |
| Mar 12, 2021 | $26.00 | $26.74 | $26.00 | $26.44 | 113 922 |
| Mar 11, 2021 | $25.73 | $25.92 | $25.38 | $25.91 | 125 493 |
| Mar 10, 2021 | $25.41 | $25.88 | $25.32 | $25.79 | 127 685 |
| Mar 09, 2021 | $25.62 | $25.73 | $24.49 | $25.28 | 138 441 |
| Mar 08, 2021 | $24.89 | $25.87 | $24.61 | $25.74 | 204 222 |
| Mar 05, 2021 | $24.61 | $24.68 | $24.02 | $24.58 | 318 248 |
| Mar 04, 2021 | $24.31 | $24.86 | $23.90 | $24.07 | 150 837 |
| Mar 03, 2021 | $23.55 | $24.75 | $23.55 | $24.19 | 170 909 |
| Mar 02, 2021 | $23.57 | $23.69 | $23.26 | $23.38 | 153 157 |
| Mar 01, 2021 | $23.27 | $23.73 | $23.25 | $23.69 | 130 886 |
| Feb 26, 2021 | $23.32 | $23.44 | $22.82 | $22.89 | 149 884 |
| Feb 25, 2021 | $23.99 | $24.00 | $23.30 | $23.50 | 159 034 |
