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 |
| Aug 20, 2020 | $17.53 | $17.70 | $17.17 | $17.62 | 81 071 |
| Aug 19, 2020 | $17.79 | $18.17 | $17.78 | $17.84 | 63 920 |
| Aug 18, 2020 | $18.45 | $18.45 | $17.76 | $17.82 | 96 624 |
| Aug 17, 2020 | $18.60 | $18.69 | $18.19 | $18.49 | 120 019 |
| Aug 14, 2020 | $18.09 | $18.92 | $18.07 | $18.59 | 217 177 |
| Aug 13, 2020 | $18.49 | $18.59 | $18.10 | $18.24 | 103 627 |
| Aug 12, 2020 | $19.17 | $19.26 | $18.42 | $18.68 | 190 696 |
| Aug 11, 2020 | $18.89 | $19.31 | $18.61 | $18.75 | 180 377 |
| Aug 10, 2020 | $18.31 | $18.88 | $18.25 | $18.51 | 228 824 |
| Aug 07, 2020 | $17.30 | $18.22 | $17.26 | $18.18 | 179 474 |
| Aug 06, 2020 | $17.50 | $17.59 | $17.27 | $17.48 | 87 762 |
| Aug 05, 2020 | $17.29 | $17.59 | $17.13 | $17.50 | 204 390 |
| Aug 04, 2020 | $17.27 | $17.27 | $16.87 | $17.14 | 125 367 |
| Aug 03, 2020 | $17.21 | $17.41 | $16.95 | $17.23 | 144 857 |
| Jul 31, 2020 | $17.42 | $17.42 | $16.69 | $17.10 | 193 540 |
| Jul 30, 2020 | $17.38 | $17.60 | $17.09 | $17.51 | 153 551 |
| Jul 29, 2020 | $17.19 | $17.87 | $16.83 | $17.84 | 180 912 |
| Jul 28, 2020 | $16.78 | $17.19 | $16.77 | $16.82 | 99 672 |
| Jul 27, 2020 | $17.40 | $17.70 | $16.87 | $16.93 | 75 149 |
| Jul 24, 2020 | $17.84 | $18.04 | $17.43 | $17.49 | 109 052 |
| Jul 23, 2020 | $17.09 | $17.84 | $17.06 | $17.77 | 187 294 |
| Jul 22, 2020 | $17.77 | $17.81 | $17.33 | $17.49 | 126 800 |
| Jul 21, 2020 | $17.32 | $18.00 | $17.32 | $17.98 | 176 000 |
| Jul 20, 2020 | $17.31 | $17.51 | $17.04 | $17.14 | 133 700 |
| Jul 17, 2020 | $17.76 | $18.07 | $17.43 | $17.50 | 98 300 |
