First Busey Corp (BUSE)
27.31
+0.46
(+1.71%)
USD |
NASDAQ |
Nov 22, 16:00
27.31
0.00 (0.00%)
After-Hours: 20:00
First Busey Price: 27.31 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 26.98 | 27.35 | 26.93 | 27.31 | 213169.0 |
| Nov 21, 2024 | 26.66 | 27.14 | 26.54 | 26.85 | 161130.0 |
| Nov 20, 2024 | 26.30 | 26.47 | 26.09 | 26.47 | 153102.0 |
| Nov 19, 2024 | 25.86 | 26.48 | 25.66 | 26.33 | 153652.0 |
| Nov 18, 2024 | 26.42 | 26.69 | 26.40 | 26.40 | 191953.0 |
| Nov 15, 2024 | 26.86 | 26.99 | 26.28 | 26.47 | 215086.0 |
| Nov 14, 2024 | 26.99 | 27.17 | 26.52 | 26.71 | 233894.0 |
| Nov 13, 2024 | 27.37 | 27.52 | 26.78 | 26.83 | 211110.0 |
| Nov 12, 2024 | 27.00 | 27.53 | 26.96 | 27.15 | 218985.0 |
| Nov 11, 2024 | 26.95 | 27.69 | 26.56 | 27.38 | 230461.0 |
| Nov 08, 2024 | 26.51 | 26.71 | 26.40 | 26.43 | 289742.0 |
| Nov 07, 2024 | 27.08 | 27.19 | 26.22 | 26.40 | 566059.0 |
| Nov 06, 2024 | 26.62 | 27.42 | 26.52 | 27.29 | 976228.0 |
| Nov 05, 2024 | 24.01 | 24.46 | 23.89 | 24.45 | 228331.0 |
| Nov 04, 2024 | 24.09 | 24.14 | 23.75 | 23.98 | 180838.0 |
| Nov 01, 2024 | 24.43 | 24.56 | 24.11 | 24.26 | 227445.0 |
| Oct 31, 2024 | 24.95 | 24.95 | 24.29 | 24.31 | 208536.0 |
| Oct 30, 2024 | 24.65 | 25.40 | 24.53 | 24.96 | 263601.0 |
| Oct 29, 2024 | 25.16 | 25.25 | 24.74 | 24.78 | 216525.0 |
| Oct 28, 2024 | 24.37 | 25.38 | 24.33 | 25.30 | 261365.0 |
| Oct 25, 2024 | 24.73 | 24.76 | 24.10 | 24.18 | 345702.0 |
| Oct 24, 2024 | 24.56 | 24.73 | 24.22 | 24.55 | 372660.0 |
| Oct 23, 2024 | 24.74 | 25.44 | 24.36 | 24.69 | 382366.0 |
| Oct 22, 2024 | 24.80 | 24.93 | 24.61 | 24.83 | 313257.0 |
| Oct 21, 2024 | 25.98 | 26.35 | 24.51 | 24.78 | 435132.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.17
Minimum
Mar 20 2020
29.60
Maximum
Jan 18 2022
22.97
Average
23.48
Median
Price Benchmarks
| CrossFirst Bankshares Inc | 17.96 |
| Bank of New York Mellon Corp | 80.14 |
| Bar Harbor Bankshares Inc | 35.97 |
| Evans Bancorp Inc | 44.16 |
| Park National Corp | 200.01 |
Price Related Metrics
| PE Ratio | 14.08 |
| PS Ratio | 3.436 |
| Price to Book Value | 1.107 |
| Price to Free Cash Flow | 9.473 |
| Earnings Yield | 7.10% |
| Market Cap | 1.553B |
| Normalized PE Ratio | 14.86 |