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 |
| Jan 22, 2021 | $22.68 | $23.30 | $22.50 | $23.25 | 150 625 |
| Jan 21, 2021 | $23.25 | $23.25 | $22.69 | $22.81 | 210 795 |
| Jan 20, 2021 | $23.57 | $23.84 | $23.28 | $23.57 | 137 979 |
| Jan 19, 2021 | $23.69 | $23.88 | $23.34 | $23.58 | 204 025 |
| Jan 15, 2021 | $23.32 | $23.68 | $22.99 | $23.54 | 138 174 |
| Jan 14, 2021 | $23.56 | $23.80 | $22.67 | $23.64 | 143 829 |
| Jan 13, 2021 | $23.25 | $23.44 | $22.95 | $23.21 | 113 669 |
| Jan 12, 2021 | $23.33 | $23.76 | $23.14 | $23.43 | 234 026 |
| Jan 11, 2021 | $22.69 | $23.25 | $22.69 | $23.25 | 117 690 |
| Jan 08, 2021 | $23.36 | $23.54 | $22.56 | $23.01 | 163 010 |
| Jan 07, 2021 | $23.63 | $23.63 | $22.87 | $23.29 | 153 779 |
| Jan 06, 2021 | $21.97 | $23.69 | $21.84 | $23.23 | 269 881 |
| Jan 05, 2021 | $21.21 | $21.72 | $21.09 | $21.50 | 129 451 |
| Jan 04, 2021 | $21.74 | $21.80 | $21.05 | $21.30 | 171 947 |
| Dec 31, 2020 | $21.33 | $21.64 | $21.18 | $21.55 | 103 410 |
| Dec 30, 2020 | $21.20 | $21.48 | $21.04 | $21.36 | 101 334 |
| Dec 29, 2020 | $21.60 | $21.60 | $21.02 | $21.17 | 140 921 |
| Dec 28, 2020 | $21.54 | $21.83 | $21.39 | $21.58 | 127 271 |
| Dec 24, 2020 | $21.40 | $21.47 | $21.09 | $21.42 | 76 791 |
| Dec 23, 2020 | $20.88 | $21.40 | $20.88 | $21.39 | 153 044 |
| Dec 22, 2020 | $20.90 | $21.06 | $20.70 | $20.80 | 163 509 |
| Dec 21, 2020 | $21.49 | $21.61 | $20.80 | $20.91 | 182 715 |
| Dec 18, 2020 | $21.66 | $21.98 | $21.36 | $21.65 | 959 147 |
| Dec 17, 2020 | $21.67 | $21.71 | $21.29 | $21.64 | 128 261 |
| Dec 16, 2020 | $21.75 | $21.86 | $21.58 | $21.65 | 171 537 |
