NASDAQ:BUSE
First Busey Corporation Stock Price (Quote)
$23.49
-0.230 (-0.97%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 BUSE stock ended at $23.49. This is 0.97% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.26% from a day low at $23.44 to a day high of $23.97. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 14, 2020 | $14.55 | $15.20 | $14.25 | $15.09 | 196 116 |
| May 13, 2020 | $15.04 | $15.23 | $14.57 | $15.03 | 207 193 |
| May 12, 2020 | $16.21 | $16.54 | $15.23 | $15.27 | 130 542 |
| May 11, 2020 | $16.62 | $17.28 | $16.06 | $16.15 | 204 483 |
| May 08, 2020 | $16.80 | $17.18 | $16.55 | $16.95 | 289 406 |
| May 07, 2020 | $16.54 | $16.87 | $16.22 | $16.30 | 204 898 |
| May 06, 2020 | $16.84 | $17.25 | $16.22 | $16.25 | 120 647 |
| May 05, 2020 | $17.87 | $18.53 | $16.77 | $16.86 | 166 941 |
| May 04, 2020 | $17.52 | $17.52 | $17.00 | $17.45 | 212 134 |
| May 01, 2020 | $17.89 | $18.92 | $17.37 | $17.75 | 292 880 |
| Apr 30, 2020 | $18.62 | $19.00 | $18.28 | $18.42 | 222 456 |
| Apr 29, 2020 | $18.74 | $19.70 | $17.90 | $19.20 | 360 932 |
| Apr 28, 2020 | $18.07 | $18.23 | $17.19 | $17.74 | 120 904 |
| Apr 27, 2020 | $16.66 | $17.53 | $16.48 | $17.35 | 223 397 |
| Apr 24, 2020 | $16.20 | $16.64 | $16.05 | $16.44 | 88 088 |
| Apr 23, 2020 | $16.15 | $16.58 | $15.95 | $16.18 | 168 381 |
| Apr 22, 2020 | $16.55 | $16.66 | $16.14 | $16.23 | 165 912 |
| Apr 21, 2020 | $15.81 | $16.47 | $15.80 | $16.16 | 141 338 |
| Apr 20, 2020 | $16.19 | $16.95 | $16.14 | $16.48 | 101 427 |
| Apr 17, 2020 | $16.46 | $16.88 | $16.14 | $16.64 | 292 336 |
| Apr 16, 2020 | $16.23 | $16.38 | $15.42 | $15.72 | 229 585 |
| Apr 15, 2020 | $16.71 | $16.77 | $16.16 | $16.25 | 163 815 |
| Apr 14, 2020 | $18.76 | $19.05 | $17.05 | $17.52 | 177 913 |
| Apr 13, 2020 | $19.10 | $19.50 | $17.80 | $18.13 | 224 163 |
| Apr 09, 2020 | $19.62 | $21.16 | $18.15 | $19.20 | 309 559 |
