21.99
price down icon0.95%   -0.17
 
loading

First Busey Corp. Stock (BUSE) Price History

The historical daily chart and data for First Busey Corp. stock (BUSE), adjusted for splits and dividends, show that the latest closing stock price as of April 16, 2024, is $21.99.
  • First Busey Corp. all-time high stock price is $33.25, occurred on July 09, 2018.
  • The lowest First Busey Corp. stock price recorded was $11.00 on March 19, 2020. Since then, First Busey Corp.'s stock price has risen over 99.91% to $21.99 now.
  • The 52-week high stock price for BUSE is $25.80, representing a 17.33% increase from the current share price, occurred on December 20, 2023.
  • The 52-week low stock price for BUSE is $16.26, indicating a -26.06% decrease from the current share price, occurred on May 04, 2023.
  • The closing price of First Busey Corp. (BUSE) stock in the beginning of 2023 was $27.61. The stock closed the year at $24.72, a loss of over -10.47% for the year.
The table below shows more information about BUSE historical price data:
Date High Low High - Low Volume % Change
Apr 16, 2024 $22.08 $21.85 $0.23 45,860.0 -0.72%
Apr 15, 2024 $22.69 $21.98 $0.715 129,843.0 -0.18%
Apr 12, 2024 $22.25 $21.85 $0.395 108,207.0 -0.13%
Apr 11, 2024 $22.95 $22.05 $0.9025 161,303.0 -0.58%
Apr 10, 2024 $23.34 $22.17 $1.17 265,407.0 -5.13%
Apr 09, 2024 $23.70 $23.25 $0.46 279,713.0 +0.23%
Apr 08, 2024 $23.56 $23.06 $0.50 137,247.0 +1.80%
Apr 05, 2024 $23.26 $22.98 $0.28 202,065.0 +0.13%
Apr 04, 2024 $23.51 $23.05 $0.46 135,511.0 +0.17%
Apr 03, 2024 $23.13 $22.86 $0.265 133,359.0 -0.22%
Apr 02, 2024 $23.36 $22.91 $0.45 189,918.0 -1.70%
Apr 01, 2024 $24.20 $23.26 $0.94 109,522.0 -2.37%
Mar 28, 2024 $24.15 $23.66 $0.495 311,479.0 +0.75%
Mar 27, 2024 $23.87 $23.04 $0.835 134,742.0 +4.19%
Mar 26, 2024 $23.36 $22.90 $0.46 99,967.0 -1.21%
Mar 25, 2024 $23.45 $23.09 $0.365 78,575.0 +0.52%
Mar 22, 2024 $23.62 $23.05 $0.57 148,145.0 -1.87%
Mar 21, 2024 $23.70 $23.16 $0.54 142,521.0 +0.69%
Mar 20, 2024 $23.60 $22.21 $1.39 131,583.0 +3.50%
Mar 19, 2024 $22.78 $22.35 $0.43 111,448.0 +0.98%

First Busey Corp. Stock (BUSE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Busey Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BUSE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Busey Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Busey Corp. Stock (BUSE) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $24.20 $21.85 $2.35 1,897,955.0 -8.52%
Mar, 2024 $24.40 $22.21 $2.19 2,861,798.0 +4.29%
Feb, 2024 $24.05 $22.15 $1.90 2,956,223.0 -2.04%
Jan, 2024 $25.23 $22.89 $2.34 3,623,955.0 -5.16%

First Busey Corp. Stock (BUSE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $25.80 $21.38 $4.42 3,649,437.0 +14.38%
Nov, 2023 $22.15 $19.27 $2.88 2,431,115.0 +9.26%
Oct, 2023 $20.09 $17.51 $2.58 2,926,752.0 +3.33%
Sep, 2023 $20.87 $18.91 $1.96 2,641,867.0 -4.85%
Aug, 2023 $22.00 $19.82 $2.18 3,238,764.0 -6.74%
Jul, 2023 $22.91 $19.34 $3.57 4,227,322.0 +7.76%
Jun, 2023 $21.63 $18.59 $3.04 4,448,470.0 +7.49%
May, 2023 $19.69 $16.26 $3.43 4,354,199.0 +2.86%
Apr, 2023 $20.59 $17.79 $2.80 3,141,407.0 -10.62%
Mar, 2023 $24.29 $19.80 $4.48 5,135,360.0 -15.74%
Feb, 2023 $24.94 $23.65 $1.29 3,215,864.0 +1.13%
Jan, 2023 $25.11 $21.91 $3.20 3,000,318.0 -3.44%

First Busey Corp. Stock (BUSE) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $26.03 $24.16 $1.87 2,903,900.0 -5.18%
Nov, 2022 $27.98 $24.98 $3.00 2,974,516.0 -1.29%
Oct, 2022 $26.52 $22.01 $4.51 2,921,832.0 +20.15%
Sep, 2022 $24.09 $21.97 $2.12 2,826,632.0 -4.43%
Aug, 2022 $25.25 $22.93 $2.32 2,631,144.0 -6.69%
Jul, 2022 $24.97 $22.63 $2.34 2,480,705.0 +7.88%
Jun, 2022 $23.81 $21.86 $1.95 4,481,790.0 -2.56%
May, 2022 $23.65 $21.66 $1.99 3,492,214.0 +4.36%
Apr, 2022 $25.77 $22.17 $3.60 3,945,295.0 -11.33%
Mar, 2022 $27.69 $25.23 $2.46 3,233,508.0 -7.69%
Feb, 2022 $28.84 $25.77 $3.07 2,679,013.0 -1.54%
Jan, 2022 $29.73 $26.60 $3.13 4,246,680.0 +2.80%
$5.16
price down icon 2.10%
banks_regional LYG
$2.44
price down icon 1.01%
banks_regional TFC
$35.52
price down icon 3.13%
banks_regional MFG
$3.865
price down icon 3.13%
banks_regional NU
$10.93
price down icon 0.18%
banks_regional PNC
$147.28
price down icon 1.62%
Cap:     |  Volume (24h):