First Busey Corporation Stock Price (Quote)
$22.89
+0.0800 (+0.351%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.68 | $24.20 | Monday, 22nd Apr 2024 BUSE stock ended at $22.89. This is 0.351% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.58% from a day low at $22.77 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 |
| Sep 15, 2023 | $20.10 | $20.30 | $19.88 | $19.90 | 369 331 |
| Sep 14, 2023 | $19.83 | $20.11 | $19.79 | $20.10 | 108 300 |
| Sep 13, 2023 | $19.97 | $19.99 | $19.53 | $19.66 | 120 815 |
| Sep 12, 2023 | $19.90 | $20.06 | $19.80 | $19.94 | 74 661 |
| Sep 11, 2023 | $20.06 | $20.32 | $19.87 | $19.93 | 100 926 |
| Sep 08, 2023 | $20.12 | $20.25 | $19.87 | $20.04 | 147 239 |
| Sep 07, 2023 | $20.01 | $20.16 | $19.94 | $20.10 | 143 340 |
| Sep 06, 2023 | $20.39 | $20.57 | $19.99 | $20.06 | 108 117 |
| Sep 05, 2023 | $20.67 | $20.72 | $20.32 | $20.35 | 101 292 |
| Sep 01, 2023 | $20.37 | $20.87 | $20.37 | $20.80 | 107 942 |
| Aug 31, 2023 | $20.14 | $20.32 | $20.09 | $20.20 | 135 034 |
| Aug 30, 2023 | $20.21 | $20.39 | $20.06 | $20.14 | 109 355 |
| Aug 29, 2023 | $20.37 | $20.41 | $20.12 | $20.25 | 67 428 |
| Aug 28, 2023 | $20.27 | $20.72 | $20.25 | $20.33 | 93 707 |
| Aug 25, 2023 | $20.45 | $20.57 | $20.00 | $20.19 | 84 109 |
| Aug 24, 2023 | $20.04 | $20.53 | $20.04 | $20.34 | 117 876 |
| Aug 23, 2023 | $20.03 | $20.35 | $19.82 | $20.15 | 95 490 |
| Aug 22, 2023 | $20.42 | $20.61 | $19.92 | $19.97 | 177 952 |
| Aug 21, 2023 | $20.75 | $21.19 | $20.38 | $20.44 | 86 281 |
| Aug 18, 2023 | $20.56 | $20.93 | $20.52 | $20.71 | 103 708 |
| Aug 17, 2023 | $20.64 | $20.79 | $20.59 | $20.72 | 100 510 |
| Aug 16, 2023 | $20.53 | $20.75 | $20.45 | $20.53 | 142 993 |
| Aug 15, 2023 | $20.93 | $20.96 | $20.57 | $20.63 | 108 610 |
| Aug 14, 2023 | $21.42 | $21.42 | $21.11 | $21.17 | 73 678 |
| Aug 11, 2023 | $21.50 | $21.73 | $21.50 | $21.57 | 93 806 |
