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 |
| Feb 02, 2016 | $19.10 | $19.15 | $18.80 | $19.09 | 123 300 |
| Feb 01, 2016 | $18.43 | $19.30 | $17.96 | $19.22 | 533 700 |
| Jan 29, 2016 | $18.15 | $18.49 | $18.06 | $18.43 | 297 600 |
| Jan 28, 2016 | $17.99 | $18.68 | $17.95 | $18.04 | 520 100 |
| Jan 27, 2016 | $18.31 | $18.47 | $17.68 | $17.84 | 167 500 |
| Jan 26, 2016 | $18.32 | $19.22 | $18.32 | $18.46 | 66 800 |
| Jan 25, 2016 | $18.65 | $18.68 | $18.00 | $18.31 | 52 100 |
| Jan 22, 2016 | $18.82 | $19.03 | $18.53 | $18.82 | 79 200 |
| Jan 21, 2016 | $19.15 | $19.15 | $18.63 | $18.67 | 125 700 |
| Jan 20, 2016 | $18.94 | $19.24 | $18.54 | $19.04 | 111 200 |
| Jan 19, 2016 | $19.52 | $19.67 | $19.21 | $19.21 | 132 200 |
| Jan 15, 2016 | $19.35 | $19.60 | $19.14 | $19.36 | 134 600 |
| Jan 14, 2016 | $19.96 | $20.00 | $19.71 | $19.64 | 133 400 |
| Jan 13, 2016 | $20.12 | $20.12 | $19.44 | $19.66 | 156 900 |
| Jan 12, 2016 | $20.35 | $20.35 | $19.92 | $19.94 | 123 200 |
| Jan 11, 2016 | $20.29 | $20.72 | $20.09 | $20.15 | 103 300 |
| Jan 08, 2016 | $20.49 | $20.77 | $20.16 | $20.03 | 297 600 |
| Jan 07, 2016 | $20.38 | $20.42 | $20.16 | $20.20 | 287 900 |
| Jan 06, 2016 | $20.21 | $20.77 | $20.09 | $20.48 | 90 200 |
| Jan 05, 2016 | $20.48 | $20.55 | $20.17 | $20.31 | 87 400 |
