NASDAQ:BUSE
First Busey Corporation Stock Price (Quote)
$23.12
-0.150 (-0.645%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.68 | $24.20 | Wednesday, 24th Apr 2024 BUSE stock ended at $23.12. This is 0.645% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 5.42% from a day low at $21.94 to a day high of $23.13. |
| 90 days | $21.68 | $25.07 | |
| 52 weeks | $16.26 | $25.79 |
| Date | Open | High | Low | Close | Volume |
| Oct 24, 2023 | $19.04 | $19.39 | $18.57 | $18.68 | 131 163 |
| Oct 23, 2023 | $18.85 | $19.30 | $18.82 | $18.97 | 126 781 |
| Oct 20, 2023 | $19.38 | $19.38 | $18.92 | $18.98 | 126 443 |
| Oct 19, 2023 | $19.36 | $19.63 | $19.29 | $19.33 | 82 259 |
| Oct 18, 2023 | $19.75 | $19.77 | $19.48 | $19.58 | 116 440 |
| Oct 17, 2023 | $19.33 | $20.09 | $19.33 | $19.90 | 177 871 |
| Oct 16, 2023 | $19.30 | $19.49 | $19.28 | $19.43 | 103 577 |
| Oct 13, 2023 | $19.63 | $19.63 | $19.07 | $19.08 | 71 498 |
| Oct 12, 2023 | $19.53 | $19.53 | $19.28 | $19.46 | 90 253 |
| Oct 11, 2023 | $19.43 | $19.64 | $19.34 | $19.51 | 77 239 |
| Oct 10, 2023 | $19.42 | $19.71 | $19.40 | $19.41 | 93 456 |
| Oct 09, 2023 | $19.21 | $19.56 | $19.21 | $19.40 | 136 945 |
| Oct 06, 2023 | $19.18 | $19.50 | $19.04 | $19.37 | 92 360 |
| Oct 05, 2023 | $18.80 | $19.47 | $18.47 | $19.36 | 138 718 |
| Oct 04, 2023 | $18.69 | $19.23 | $18.51 | $18.90 | 101 436 |
| Oct 03, 2023 | $18.70 | $18.87 | $18.45 | $18.66 | 120 516 |
| Oct 02, 2023 | $19.15 | $19.29 | $18.71 | $18.79 | 150 584 |
| Sep 29, 2023 | $19.30 | $19.41 | $19.11 | $19.22 | 131 369 |
| Sep 28, 2023 | $19.02 | $19.37 | $18.91 | $19.16 | 118 523 |
| Sep 27, 2023 | $19.40 | $19.48 | $18.95 | $19.09 | 123 379 |
| Sep 26, 2023 | $19.29 | $19.59 | $19.23 | $19.28 | 122 362 |
| Sep 25, 2023 | $19.03 | $19.53 | $19.03 | $19.50 | 87 297 |
| Sep 22, 2023 | $19.22 | $19.80 | $19.05 | $19.15 | 114 759 |
| Sep 21, 2023 | $19.14 | $19.35 | $18.99 | $19.24 | 106 202 |
| Sep 20, 2023 | $19.42 | $19.65 | $19.24 | $19.26 | 103 805 |
