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 |
| 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 |
| Jul 16, 2020 | $17.88 | $18.28 | $17.69 | $17.89 | 120 100 |
| Jul 15, 2020 | $17.65 | $18.12 | $17.55 | $18.00 | 161 600 |
| Jul 14, 2020 | $17.37 | $17.54 | $16.79 | $17.11 | 110 700 |
| Jul 13, 2020 | $17.32 | $17.75 | $16.87 | $17.45 | 142 100 |
| Jul 10, 2020 | $16.32 | $17.06 | $16.32 | $17.06 | 122 800 |
| Jul 09, 2020 | $16.99 | $16.99 | $16.18 | $16.27 | 131 400 |
| Jul 08, 2020 | $17.09 | $17.34 | $16.68 | $17.06 | 158 100 |
| Jul 07, 2020 | $17.80 | $17.80 | $17.08 | $17.16 | 110 200 |
| Jul 06, 2020 | $18.23 | $18.35 | $17.62 | $17.85 | 99 500 |
| Jul 02, 2020 | $18.52 | $18.73 | $17.63 | $17.73 | 156 816 |
| Jul 01, 2020 | $18.62 | $19.15 | $17.90 | $17.97 | 248 519 |
| Jun 30, 2020 | $18.14 | $18.74 | $18.11 | $18.65 | 163 903 |
| Jun 29, 2020 | $17.60 | $18.31 | $17.47 | $18.25 | 170 945 |
| Jun 26, 2020 | $17.48 | $17.70 | $16.83 | $17.26 | 541 527 |
| Jun 25, 2020 | $17.21 | $18.09 | $17.07 | $17.83 | 176 152 |
| Jun 24, 2020 | $17.86 | $18.15 | $17.11 | $17.31 | 223 217 |
| Jun 23, 2020 | $18.60 | $18.68 | $17.97 | $18.08 | 176 977 |
| Jun 22, 2020 | $17.95 | $18.28 | $17.68 | $18.24 | 165 088 |
| Jun 19, 2020 | $17.95 | $18.48 | $17.34 | $18.26 | 790 148 |
