NASDAQ:BUSE
First Busey Corporation Stock Price (Quote)
$22.80
-0.290 (-1.26%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.68 | $24.20 | Friday, 26th Apr 2024 BUSE stock ended at $22.80. This is 1.26% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.15% from a day low at $22.78 to a day high of $23.27. |
| 90 days | $21.68 | $25.07 | |
| 52 weeks | $16.26 | $25.79 |
| Date | Open | High | Low | Close | Volume |
| Sep 28, 2020 | $16.05 | $16.43 | $15.97 | $16.17 | 178 984 |
| Sep 25, 2020 | $15.07 | $15.73 | $15.07 | $15.69 | 155 202 |
| Sep 24, 2020 | $15.41 | $15.92 | $15.29 | $15.59 | 140 165 |
| Sep 23, 2020 | $15.75 | $16.15 | $15.29 | $15.31 | 190 743 |
| Sep 22, 2020 | $16.18 | $16.44 | $15.61 | $15.74 | 148 671 |
| Sep 21, 2020 | $16.51 | $16.97 | $15.97 | $16.13 | 355 240 |
| Sep 18, 2020 | $17.19 | $17.19 | $16.79 | $16.93 | 512 606 |
| Sep 17, 2020 | $16.80 | $17.12 | $16.80 | $16.97 | 95 121 |
| Sep 16, 2020 | $17.02 | $17.33 | $16.76 | $17.12 | 110 053 |
| Sep 15, 2020 | $17.30 | $17.33 | $16.92 | $17.01 | 100 996 |
| Sep 14, 2020 | $16.92 | $17.35 | $16.76 | $17.23 | 116 341 |
| Sep 11, 2020 | $17.08 | $17.08 | $16.73 | $16.85 | 108 382 |
| Sep 10, 2020 | $17.48 | $17.54 | $17.01 | $17.08 | 101 742 |
| Sep 09, 2020 | $17.80 | $17.94 | $17.34 | $17.43 | 133 253 |
| Sep 08, 2020 | $18.03 | $18.03 | $17.46 | $17.70 | 221 318 |
| Sep 04, 2020 | $18.28 | $18.40 | $17.91 | $18.12 | 144 839 |
| Sep 03, 2020 | $17.91 | $18.44 | $17.75 | $17.84 | 178 966 |
| Sep 02, 2020 | $17.63 | $17.90 | $17.58 | $17.83 | 99 223 |
| Sep 01, 2020 | $17.62 | $17.91 | $17.61 | $17.73 | 89 308 |
| Aug 31, 2020 | $17.78 | $18.11 | $17.78 | $17.82 | 198 415 |
| Aug 28, 2020 | $18.27 | $18.27 | $17.81 | $18.04 | 104 345 |
| Aug 27, 2020 | $17.63 | $18.11 | $17.56 | $18.03 | 91 973 |
| Aug 26, 2020 | $17.99 | $18.18 | $17.54 | $17.63 | 105 959 |
| Aug 25, 2020 | $18.22 | $18.40 | $17.81 | $18.07 | 72 402 |
| Aug 24, 2020 | $17.50 | $18.05 | $17.40 | $18.01 | 86 338 |
