NASDAQ:BUSE
First Busey Corporation Stock Price (Quote)
$23.09
-0.0300 (-0.130%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.68 | $24.20 | Thursday, 25th Apr 2024 BUSE stock ended at $23.09. This is 0.130% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 6.67% from a day low at $21.87 to a day high of $23.33. |
| 90 days | $21.68 | $25.07 | |
| 52 weeks | $16.26 | $25.79 |
| Date | Open | High | Low | Close | Volume |
| Oct 30, 2020 | $17.62 | $18.21 | $17.32 | $17.99 | 235 234 |
| Oct 29, 2020 | $17.38 | $17.79 | $17.22 | $17.69 | 143 184 |
| Oct 28, 2020 | $18.75 | $18.75 | $17.36 | $17.52 | 167 436 |
| Oct 27, 2020 | $18.54 | $18.54 | $17.54 | $17.77 | 99 176 |
| Oct 26, 2020 | $18.35 | $18.53 | $18.20 | $18.50 | 135 564 |
| Oct 23, 2020 | $18.68 | $18.94 | $17.99 | $18.70 | 147 834 |
| Oct 22, 2020 | $17.96 | $18.61 | $17.74 | $18.58 | 199 194 |
| Oct 21, 2020 | $17.92 | $18.21 | $17.82 | $18.10 | 98 830 |
| Oct 20, 2020 | $17.79 | $18.17 | $17.76 | $17.91 | 140 080 |
| Oct 19, 2020 | $17.65 | $17.82 | $17.47 | $17.56 | 113 804 |
| Oct 16, 2020 | $17.34 | $17.60 | $17.12 | $17.49 | 136 739 |
| Oct 15, 2020 | $16.73 | $17.43 | $16.62 | $17.41 | 131 306 |
| Oct 14, 2020 | $17.12 | $17.34 | $16.70 | $16.73 | 105 218 |
| Oct 13, 2020 | $17.50 | $17.50 | $17.15 | $17.19 | 107 055 |
| Oct 12, 2020 | $17.31 | $17.78 | $17.19 | $17.70 | 129 295 |
| Oct 09, 2020 | $17.72 | $17.72 | $17.26 | $17.34 | 119 579 |
| Oct 08, 2020 | $17.42 | $17.60 | $17.17 | $17.50 | 119 594 |
| Oct 07, 2020 | $17.17 | $17.44 | $17.06 | $17.26 | 198 700 |
| Oct 06, 2020 | $17.10 | $17.62 | $16.93 | $16.96 | 124 661 |
| Oct 05, 2020 | $16.72 | $16.97 | $16.52 | $16.91 | 136 412 |
| Oct 02, 2020 | $16.00 | $16.55 | $15.95 | $16.47 | 166 557 |
| Oct 01, 2020 | $15.89 | $16.24 | $15.73 | $16.23 | 158 052 |
| Sep 30, 2020 | $16.07 | $16.27 | $15.80 | $15.89 | 224 783 |
| Sep 29, 2020 | $16.08 | $16.12 | $15.60 | $16.08 | 124 462 |
| Sep 28, 2020 | $16.05 | $16.43 | $15.97 | $16.17 | 178 984 |
