NASDAQ:BUSE
First Busey Corporation Stock Price (Quote)
$23.72
+0.260 (+1.11%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.68 | $23.80 | Friday, 3rd May 2024 BUSE stock ended at $23.72. This is 1.11% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.23% from a day low at $23.51 to a day high of $23.80. |
| 90 days | $21.68 | $24.39 | |
| 52 weeks | $16.65 | $25.79 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 24, 2021 | $23.41 | $23.86 | $23.23 | $23.77 | 127 065 |
| Feb 23, 2021 | $23.03 | $23.75 | $23.03 | $23.20 | 136 157 |
| Feb 22, 2021 | $22.48 | $23.19 | $22.48 | $23.13 | 130 435 |
| Feb 19, 2021 | $22.22 | $22.72 | $22.10 | $22.59 | 128 602 |
| Feb 18, 2021 | $22.33 | $22.43 | $22.22 | $22.22 | 96 391 |
| Feb 17, 2021 | $22.31 | $22.60 | $22.30 | $22.40 | 90 170 |
| Feb 16, 2021 | $22.69 | $22.76 | $22.40 | $22.48 | 107 638 |
| Feb 12, 2021 | $22.08 | $22.49 | $21.92 | $22.40 | 128 382 |
| Feb 11, 2021 | $22.64 | $22.64 | $22.03 | $22.26 | 99 222 |
| Feb 10, 2021 | $22.72 | $22.79 | $22.45 | $22.55 | 103 163 |
| Feb 09, 2021 | $22.12 | $22.58 | $22.12 | $22.58 | 109 619 |
| Feb 08, 2021 | $22.20 | $22.39 | $21.97 | $22.37 | 107 222 |
| Feb 05, 2021 | $22.11 | $22.31 | $21.75 | $21.91 | 134 457 |
| Feb 04, 2021 | $21.58 | $22.25 | $21.58 | $22.03 | 160 833 |
| Feb 03, 2021 | $21.62 | $21.65 | $21.06 | $21.43 | 240 966 |
| Feb 02, 2021 | $21.25 | $21.60 | $21.11 | $21.52 | 295 100 |
| Feb 01, 2021 | $20.91 | $21.30 | $20.58 | $21.12 | 157 883 |
| Jan 29, 2021 | $21.54 | $21.86 | $20.67 | $20.67 | 264 316 |
| Jan 28, 2021 | $21.36 | $21.63 | $20.85 | $21.45 | 376 967 |
| Jan 27, 2021 | $22.50 | $22.68 | $20.73 | $21.17 | 244 435 |
| Jan 26, 2021 | $23.11 | $23.11 | $22.47 | $22.50 | 121 303 |
| Jan 25, 2021 | $22.74 | $23.13 | $22.37 | $22.86 | 222 703 |
