NASDAQ:BUSE
First Busey Corporation Stock Price (Quote)
$22.81
+0.95 (+4.35%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.68 | $24.20 | Friday, 19th Apr 2024 BUSE stock ended at $22.81. This is 4.35% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.01% from a day low at $21.75 to a day high of $22.84. |
| 90 days | $21.68 | $25.07 | |
| 52 weeks | $16.26 | $25.79 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-05 | $20.20 | $20.20 | $19.86 | $19.93 | 164 443 |
| 2023-07-03 | $19.94 | $20.48 | $20.05 | $20.29 | 84 928 |
| 2023-06-30 | $20.37 | $20.37 | $19.96 | $20.10 | 249 040 |
| 2023-06-29 | $20.00 | $20.36 | $19.94 | $20.20 | 257 390 |
| 2023-06-28 | $19.81 | $19.82 | $19.53 | $19.77 | 132 159 |
| 2023-06-27 | $19.83 | $20.13 | $19.39 | $19.87 | 146 365 |
| 2023-06-26 | $19.79 | $20.13 | $19.70 | $19.73 | 174 326 |
| 2023-06-23 | $19.59 | $20.02 | $19.43 | $19.80 | 760 865 |
| 2023-06-22 | $20.27 | $20.27 | $19.69 | $19.85 | 195 477 |
| 2023-06-21 | $20.43 | $20.66 | $20.29 | $20.37 | 149 760 |
| 2023-06-20 | $20.78 | $20.84 | $20.50 | $20.51 | 117 096 |
| 2023-06-16 | $21.25 | $21.25 | $20.55 | $20.78 | 259 392 |
| 2023-06-15 | $20.75 | $21.22 | $20.44 | $21.03 | 153 674 |
| 2023-06-14 | $21.39 | $21.55 | $20.81 | $20.90 | 149 965 |
| 2023-06-13 | $20.79 | $21.43 | $20.65 | $21.42 | 139 041 |
| 2023-06-12 | $21.07 | $21.34 | $20.36 | $20.75 | 143 136 |
| 2023-06-09 | $21.29 | $21.41 | $20.80 | $21.09 | 162 325 |
| 2023-06-08 | $21.29 | $21.38 | $20.77 | $21.32 | 128 068 |
| 2023-06-07 | $20.86 | $21.63 | $20.68 | $21.40 | 210 139 |
| 2023-06-06 | $19.63 | $20.93 | $19.50 | $20.61 | 178 105 |
| 2023-06-05 | $20.43 | $20.41 | $19.59 | $19.65 | 198 525 |
| 2023-06-02 | $19.48 | $20.50 | $19.12 | $20.45 | 213 920 |
| 2023-06-01 | $18.83 | $19.36 | $18.59 | $19.20 | 231 489 |
| 2023-05-31 | $19.08 | $19.13 | $18.57 | $18.70 | 422 924 |
| 2023-05-30 | $19.29 | $19.31 | $18.92 | $19.19 | 151 306 |
