NASDAQ:BUSE
First Busey Corporation Stock Price (Quote)
$23.42
-0.0700 (-0.298%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 BUSE stock ended at $23.42. This is 0.298% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.06% from a day low at $23.30 to a day high of $23.78. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jun 18, 2020 | $17.30 | $18.10 | $17.29 | $17.80 | 103 274 |
| Jun 17, 2020 | $18.35 | $18.55 | $17.75 | $17.79 | 225 428 |
| Jun 16, 2020 | $18.53 | $18.80 | $17.92 | $18.50 | 170 781 |
| Jun 15, 2020 | $16.68 | $17.79 | $16.68 | $17.69 | 143 452 |
| Jun 12, 2020 | $17.96 | $17.99 | $16.95 | $17.50 | 142 542 |
| Jun 11, 2020 | $17.68 | $17.87 | $16.99 | $17.09 | 241 071 |
| Jun 10, 2020 | $20.01 | $20.01 | $18.72 | $18.78 | 113 192 |
| Jun 09, 2020 | $20.21 | $20.64 | $19.72 | $20.19 | 143 122 |
| Jun 08, 2020 | $20.69 | $20.85 | $20.25 | $20.79 | 111 830 |
| Jun 05, 2020 | $19.50 | $20.68 | $19.36 | $20.21 | 176 936 |
| Jun 04, 2020 | $18.46 | $18.97 | $18.25 | $18.97 | 239 669 |
| Jun 03, 2020 | $18.09 | $18.88 | $18.00 | $18.65 | 182 532 |
| Jun 02, 2020 | $17.45 | $17.84 | $16.94 | $17.56 | 156 328 |
| Jun 01, 2020 | $17.82 | $18.05 | $17.35 | $17.36 | 183 755 |
| May 29, 2020 | $17.96 | $18.16 | $17.62 | $17.91 | 202 035 |
| May 28, 2020 | $19.39 | $19.39 | $18.34 | $18.46 | 241 399 |
| May 27, 2020 | $18.35 | $19.13 | $18.04 | $19.01 | 177 517 |
| May 26, 2020 | $17.40 | $17.87 | $17.29 | $17.64 | 166 263 |
| May 22, 2020 | $16.83 | $16.83 | $16.27 | $16.59 | 99 804 |
| May 21, 2020 | $16.54 | $17.03 | $16.46 | $16.71 | 275 360 |
| May 20, 2020 | $15.73 | $16.78 | $15.73 | $16.70 | 278 762 |
| May 19, 2020 | $16.28 | $16.36 | $15.45 | $15.45 | 213 143 |
| May 18, 2020 | $16.11 | $16.65 | $15.81 | $16.54 | 287 349 |
