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 |
2020-11-09 | $19.16 | $20.85 | $18.91 | $20.38 | 226 278 |
2020-11-06 | $18.08 | $18.10 | $17.63 | $17.70 | 184 474 |
2020-11-05 | $17.22 | $18.12 | $17.22 | $17.92 | 120 811 |
2020-11-04 | $18.36 | $18.36 | $17.11 | $17.25 | 120 494 |
2020-11-03 | $18.41 | $18.93 | $18.41 | $18.86 | 288 225 |
2020-11-02 | $18.30 | $18.34 | $17.89 | $17.98 | 187 989 |
2020-10-30 | $17.62 | $18.21 | $17.32 | $17.99 | 235 234 |
2020-10-29 | $17.38 | $17.79 | $17.22 | $17.69 | 143 184 |
2020-10-28 | $18.75 | $18.75 | $17.36 | $17.52 | 167 436 |
2020-10-27 | $18.54 | $18.54 | $17.54 | $17.77 | 99 176 |
2020-10-26 | $18.35 | $18.53 | $18.20 | $18.50 | 135 564 |
2020-10-23 | $18.68 | $18.94 | $17.99 | $18.70 | 147 834 |
2020-10-22 | $17.96 | $18.61 | $17.74 | $18.58 | 199 194 |
2020-10-21 | $17.92 | $18.21 | $17.82 | $18.10 | 98 830 |
2020-10-20 | $17.79 | $18.17 | $17.76 | $17.91 | 140 080 |
2020-10-19 | $17.65 | $17.82 | $17.47 | $17.56 | 113 804 |
2020-10-16 | $17.34 | $17.60 | $17.12 | $17.49 | 136 739 |
2020-10-15 | $16.73 | $17.43 | $16.62 | $17.41 | 131 306 |
2020-10-14 | $17.12 | $17.34 | $16.70 | $16.73 | 105 218 |
2020-10-13 | $17.50 | $17.50 | $17.15 | $17.19 | 107 055 |
2020-10-12 | $17.31 | $17.78 | $17.19 | $17.70 | 129 295 |
2020-10-09 | $17.72 | $17.72 | $17.26 | $17.34 | 119 579 |
2020-10-08 | $17.42 | $17.60 | $17.17 | $17.50 | 119 594 |
2020-10-07 | $17.17 | $17.44 | $17.06 | $17.26 | 198 700 |
2020-10-06 | $17.10 | $17.62 | $16.93 | $16.96 | 124 661 |