NASDAQ:BUSE
First Busey Corporation Stock Price (Quote)
$24.05
+0.180 (+0.754%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $22.21 | $24.39 | Thursday, 28th Mar 2024 BUSE stock ended at $24.05. This is 0.754% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.94% from a day low at $23.69 to a day high of $24.15. |
90 days | $22.15 | $25.29 | |
52 weeks | $16.26 | $25.79 |
Historical First Busey Corporation prices
Date | Open | High | Low | Close | Volume |
2023-11-02 | $19.70 | $20.29 | $19.70 | $20.26 | 139 803 |
2023-11-01 | $19.78 | $19.90 | $19.29 | $19.50 | 180 146 |
2023-10-31 | $19.71 | $19.96 | $19.65 | $19.86 | 85 628 |
2023-10-30 | $19.31 | $19.90 | $19.22 | $19.72 | 150 164 |
2023-10-27 | $19.10 | $19.30 | $18.75 | $19.09 | 138 923 |
2023-10-26 | $18.52 | $19.19 | $18.50 | $19.08 | 185 153 |
2023-10-25 | $18.59 | $19.19 | $17.51 | $18.42 | 341 089 |
2023-10-24 | $19.04 | $19.39 | $18.57 | $18.68 | 131 163 |
2023-10-23 | $18.85 | $19.30 | $18.82 | $18.97 | 126 781 |
2023-10-20 | $19.38 | $19.38 | $18.92 | $18.98 | 126 443 |
2023-10-19 | $19.36 | $19.63 | $19.29 | $19.33 | 82 259 |
2023-10-18 | $19.75 | $19.77 | $19.48 | $19.58 | 116 440 |
2023-10-17 | $19.33 | $20.09 | $19.33 | $19.90 | 177 871 |
2023-10-16 | $19.30 | $19.49 | $19.28 | $19.43 | 103 577 |
2023-10-13 | $19.63 | $19.63 | $19.07 | $19.08 | 71 498 |
2023-10-12 | $19.53 | $19.53 | $19.28 | $19.46 | 90 253 |
2023-10-11 | $19.43 | $19.64 | $19.34 | $19.51 | 77 239 |
2023-10-10 | $19.42 | $19.71 | $19.40 | $19.41 | 93 456 |
2023-10-09 | $19.21 | $19.56 | $19.21 | $19.40 | 136 945 |
2023-10-06 | $19.18 | $19.50 | $19.04 | $19.37 | 92 360 |
2023-10-05 | $18.80 | $19.47 | $18.47 | $19.36 | 138 718 |
2023-10-04 | $18.69 | $19.23 | $18.51 | $18.90 | 101 436 |
2023-10-03 | $18.70 | $18.87 | $18.45 | $18.66 | 120 516 |
2023-10-02 | $19.15 | $19.29 | $18.71 | $18.79 | 150 584 |
2023-09-29 | $19.30 | $19.41 | $19.11 | $19.22 | 131 369 |