NASDAQ:BUSE
First Busey Corporation Stock Price (Quote)
$22.34
-0.220 (-0.98%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.68 | $24.20 | Tuesday, 30th Apr 2024 BUSE stock ended at $22.34. This is 0.98% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.30% from a day low at $22.27 to a day high of $22.56. |
| 90 days | $21.68 | $24.64 | |
| 52 weeks | $16.26 | $25.79 |
| Date | Open | High | Low | Close | Volume |
| Mar 09, 2016 | $20.10 | $20.12 | $19.72 | $19.87 | 63 400 |
| Mar 08, 2016 | $19.94 | $20.22 | $19.84 | $20.00 | 72 800 |
| Mar 07, 2016 | $19.55 | $20.14 | $19.51 | $20.08 | 57 300 |
| Mar 04, 2016 | $19.70 | $19.92 | $19.52 | $19.73 | 85 800 |
| Mar 03, 2016 | $19.39 | $19.80 | $19.06 | $19.70 | 64 400 |
| Mar 02, 2016 | $19.31 | $19.42 | $19.19 | $19.39 | 53 700 |
| Mar 01, 2016 | $19.07 | $19.49 | $18.95 | $19.36 | 102 700 |
| Feb 29, 2016 | $19.10 | $19.29 | $18.93 | $18.95 | 88 100 |
| Feb 26, 2016 | $18.97 | $19.36 | $18.91 | $19.17 | 76 800 |
| Feb 25, 2016 | $18.84 | $18.99 | $18.37 | $18.92 | 38 600 |
| Feb 24, 2016 | $18.62 | $18.85 | $18.35 | $18.82 | 41 600 |
| Feb 23, 2016 | $18.73 | $18.93 | $18.65 | $18.77 | 79 100 |
| Feb 22, 2016 | $18.91 | $19.02 | $18.75 | $18.80 | 79 200 |
| Feb 19, 2016 | $18.70 | $18.99 | $18.70 | $18.74 | 50 000 |
| Feb 18, 2016 | $18.84 | $19.02 | $18.52 | $18.71 | 105 600 |
| Feb 17, 2016 | $18.99 | $19.04 | $18.70 | $18.84 | 88 400 |
| Feb 16, 2016 | $18.89 | $19.12 | $18.70 | $18.90 | 110 100 |
| Feb 12, 2016 | $18.74 | $18.90 | $18.57 | $18.71 | 85 800 |
| Feb 11, 2016 | $18.45 | $18.59 | $18.22 | $18.47 | 86 700 |
| Feb 10, 2016 | $19.00 | $19.28 | $18.63 | $18.67 | 78 400 |
| Feb 09, 2016 | $18.54 | $19.04 | $18.54 | $18.88 | 94 500 |
| Feb 08, 2016 | $18.44 | $18.97 | $18.30 | $18.87 | 78 600 |
| Feb 05, 2016 | $18.88 | $19.13 | $18.64 | $18.69 | 139 400 |
| Feb 04, 2016 | $18.95 | $19.38 | $18.76 | $18.98 | 117 500 |
| Feb 03, 2016 | $19.18 | $19.18 | $18.63 | $18.97 | 117 500 |
