NASDAQ:BUSE
First Busey Corporation Stock Price (Quote)
$24.01
+0.160 (+0.671%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $21.68 | $24.12 | Friday, 17th May 2024 BUSE stock ended at $24.01. This is 0.671% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.16% from a day low at $23.84 to a day high of $24.12. |
90 days | $21.68 | $24.39 | |
52 weeks | $17.51 | $25.79 |
Date | Open | High | Low | Close | Volume |
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 |
Apr 08, 2020 | $16.63 | $16.83 | $16.31 | $16.65 | 233 607 |
Apr 07, 2020 | $17.04 | $17.91 | $15.95 | $16.36 | 286 812 |
Apr 06, 2020 | $16.14 | $16.52 | $15.49 | $16.46 | 232 931 |
Apr 03, 2020 | $15.76 | $16.20 | $14.97 | $15.36 | 115 782 |
Apr 02, 2020 | $15.78 | $16.60 | $15.44 | $16.00 | 223 179 |
Apr 01, 2020 | $16.36 | $16.70 | $15.82 | $15.96 | 230 759 |
Mar 31, 2020 | $16.53 | $17.14 | $16.33 | $17.11 | 262 583 |
Mar 30, 2020 | $16.58 | $16.71 | $15.86 | $16.65 | 191 655 |
Mar 27, 2020 | $15.70 | $17.03 | $15.26 | $16.39 | 172 808 |
Mar 26, 2020 | $15.30 | $16.80 | $15.24 | $16.74 | 174 352 |
Mar 25, 2020 | $15.69 | $15.75 | $14.75 | $15.19 | 176 445 |
Mar 24, 2020 | $15.25 | $16.28 | $14.74 | $15.60 | 199 026 |
Mar 23, 2020 | $14.23 | $14.54 | $13.10 | $14.38 | 212 232 |
Mar 20, 2020 | $15.42 | $15.95 | $13.76 | $14.17 | 309 265 |
Mar 19, 2020 | $14.11 | $15.79 | $11.00 | $15.40 | 336 248 |
Mar 18, 2020 | $16.51 | $16.82 | $13.90 | $14.27 | 305 911 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BUSE stock historical prices to predict future price movements?
Trend Analysis: Examine the BUSE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BUSE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.