NASDAQ:BUSE
First Busey Corporation Stock Price (Quote)
$21.86
-0.0400 (-0.183%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.68 | $24.20 | Thursday, 18th Apr 2024 BUSE stock ended at $21.86. This is 0.183% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.25% from a day low at $21.68 to a day high of $21.95. |
| 90 days | $21.68 | $25.07 | |
| 52 weeks | $16.26 | $25.79 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $21.53 | $21.81 | $21.15 | $21.77 | 148 060 |
| 2023-08-07 | $21.85 | $22.00 | $21.74 | $21.89 | 285 554 |
| 2023-08-04 | $21.70 | $21.90 | $21.67 | $21.74 | 162 941 |
| 2023-08-03 | $21.74 | $21.95 | $21.59 | $21.60 | 172 883 |
| 2023-08-02 | $21.37 | $21.87 | $21.33 | $21.78 | 278 599 |
| 2023-08-01 | $21.60 | $21.64 | $21.20 | $21.44 | 210 435 |
| 2023-07-31 | $21.62 | $21.75 | $21.41 | $21.66 | 287 028 |
| 2023-07-28 | $21.70 | $21.81 | $21.44 | $21.50 | 280 042 |
| 2023-07-27 | $21.98 | $21.98 | $21.31 | $21.50 | 217 008 |
| 2023-07-26 | $21.19 | $22.26 | $21.19 | $21.85 | 293 056 |
| 2023-07-25 | $21.89 | $22.19 | $21.60 | $21.72 | 283 385 |
| 2023-07-24 | $21.91 | $22.38 | $21.79 | $22.00 | 473 655 |
| 2023-07-21 | $22.45 | $22.45 | $21.89 | $21.89 | 126 019 |
| 2023-07-20 | $22.45 | $22.50 | $22.05 | $22.32 | 168 729 |
| 2023-07-19 | $22.00 | $22.91 | $21.86 | $22.86 | 191 071 |
| 2023-07-18 | $21.39 | $22.05 | $21.39 | $21.99 | 206 885 |
| 2023-07-17 | $21.11 | $21.77 | $21.11 | $21.41 | 164 296 |
| 2023-07-14 | $21.46 | $21.46 | $20.86 | $21.14 | 132 056 |
| 2023-07-13 | $21.27 | $21.52 | $21.17 | $21.32 | 107 245 |
| 2023-07-12 | $21.14 | $21.50 | $21.07 | $21.17 | 164 473 |
| 2023-07-11 | $20.73 | $20.95 | $20.60 | $20.86 | 172 274 |
| 2023-07-10 | $20.43 | $21.00 | $20.30 | $20.65 | 247 488 |
| 2023-07-07 | $19.68 | $20.55 | $19.68 | $20.53 | 235 831 |
| 2023-07-06 | $19.71 | $20.18 | $19.35 | $19.60 | 154 508 |
| 2023-07-05 | $20.20 | $20.20 | $19.86 | $19.93 | 164 443 |
