NASDAQ:BUSE
First Busey Corporation Stock Price (Quote)
$21.90
+0.1000 (+0.459%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.80 | $24.20 | Wednesday, 17th Apr 2024 BUSE stock ended at $21.90. This is 0.459% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.33% from a day low at $21.87 to a day high of $22.16. |
| 90 days | $21.80 | $25.07 | |
| 52 weeks | $16.26 | $25.79 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-28 | $25.30 | $25.41 | $25.13 | $25.32 | 74 855 |
| 2023-12-27 | $25.57 | $25.57 | $25.22 | $25.33 | 80 448 |
| 2023-12-26 | $25.45 | $25.56 | $25.23 | $25.41 | 100 501 |
| 2023-12-22 | $25.25 | $25.49 | $25.11 | $25.26 | 147 862 |
| 2023-12-21 | $24.97 | $25.05 | $24.76 | $25.02 | 97 039 |
| 2023-12-20 | $25.06 | $25.79 | $24.74 | $24.78 | 169 731 |
| 2023-12-19 | $24.66 | $25.23 | $24.51 | $25.16 | 200 048 |
| 2023-12-18 | $24.58 | $24.77 | $24.32 | $24.57 | 161 981 |
| 2023-12-15 | $25.00 | $25.05 | $24.32 | $24.38 | 533 544 |
| 2023-12-14 | $25.21 | $25.73 | $24.53 | $24.82 | 230 018 |
| 2023-12-13 | $23.58 | $24.73 | $23.20 | $24.71 | 286 538 |
| 2023-12-12 | $23.65 | $23.69 | $23.45 | $23.48 | 113 636 |
| 2023-12-11 | $23.75 | $23.78 | $23.43 | $23.71 | 144 638 |
| 2023-12-08 | $23.64 | $23.87 | $23.34 | $23.61 | 138 593 |
| 2023-12-07 | $23.14 | $23.55 | $23.10 | $23.55 | 173 029 |
| 2023-12-06 | $23.40 | $23.88 | $22.97 | $23.03 | 151 652 |
| 2023-12-05 | $23.28 | $23.44 | $23.02 | $23.18 | 156 978 |
| 2023-12-04 | $22.67 | $23.41 | $22.25 | $23.22 | 151 367 |
| 2023-12-01 | $21.53 | $22.89 | $21.38 | $22.82 | 209 456 |
| 2023-11-30 | $21.97 | $22.08 | $21.58 | $21.70 | 195 077 |
| 2023-11-29 | $21.68 | $22.15 | $21.65 | $21.95 | 153 564 |
| 2023-11-28 | $21.27 | $21.80 | $20.92 | $21.48 | 176 631 |
| 2023-11-27 | $21.00 | $21.37 | $20.69 | $20.89 | 87 640 |
| 2023-11-24 | $21.16 | $21.35 | $21.06 | $21.09 | 38 646 |
| 2023-11-22 | $21.34 | $21.34 | $21.03 | $21.14 | 57 977 |
