Skip to main content
First Busey Corporation (BUSE)
NASDAQ: BUSE · Real-Time Price · USD
24.71
-0.56 (-2.22%)
Mar 6, 2026, 1:37 PM EST - Market open

First Busey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.7024.9624.2724.49--3.11%115,399
Mar 5, 202625.4825.5225.0625.2725.27-1.52%502,866
Mar 4, 202625.8626.0125.6625.6625.66-0.54%586,827
Mar 3, 202625.0425.9824.7725.8025.800.47%841,280
Mar 2, 202624.8826.0324.8325.6825.681.26%816,869
Feb 27, 202625.4525.6724.9725.3625.36-2.27%787,031
Feb 26, 202625.8526.4025.7525.9525.950.23%432,208
Feb 25, 202625.5926.0125.2225.8925.891.61%379,587
Feb 24, 202625.2925.6325.2425.4825.480.39%414,014
Feb 23, 202626.4326.5825.0525.3825.38-3.97%797,226
Feb 20, 202626.2226.5526.0326.4326.430.84%802,511
Feb 19, 202626.1426.3725.9826.2126.21-0.38%333,059
Feb 18, 202626.5726.8426.2026.3126.31-0.87%427,756
Feb 17, 202626.6126.9226.4026.5426.54-0.04%403,469
Feb 13, 202626.3526.6926.1326.5526.550.42%398,493
Feb 12, 202626.6326.9925.9026.4426.44-0.04%595,258
Feb 11, 202626.8827.3226.3526.4526.45-1.60%601,897
Feb 10, 202627.2427.5726.7026.8826.88-1.93%1,118,457
Feb 9, 202627.2227.6526.7227.4127.410.51%671,614
Feb 6, 202626.6527.3526.6527.2727.272.83%1,127,884
Feb 5, 202626.3026.7926.1326.5226.520.68%666,363
Feb 4, 202625.9926.6325.9126.3426.342.33%839,240
Feb 3, 202625.4026.0025.3125.7425.741.18%671,582
Feb 2, 202624.8025.5524.5025.4425.443.20%734,546
Jan 30, 202624.6424.8724.4624.6524.65-0.12%1,257,712
Jan 29, 202624.4724.8424.2724.6824.681.19%942,673
Jan 28, 202625.0525.3924.0524.3924.39-2.63%1,292,539
Jan 27, 202624.8225.0924.7425.0525.051.33%598,597
Jan 26, 202624.6124.8824.3124.7224.720.45%567,761
Jan 23, 202625.2925.4724.5624.6124.61-4.28%560,332
Jan 22, 202625.4926.0825.4925.7125.450.86%564,168
Jan 21, 202624.5225.5824.5225.4925.234.55%583,049
Jan 20, 202624.1624.5924.1624.3824.13-0.08%439,819
Jan 16, 202624.8024.9724.3024.4024.15-1.85%633,485
Jan 15, 202624.2424.8724.2024.8624.612.73%624,188
Jan 14, 202623.7124.2223.7124.2023.962.11%626,419
Jan 13, 202623.9324.0123.6523.7023.46-0.67%364,149
Jan 12, 202623.8824.1123.6623.8623.62-0.87%389,384
Jan 9, 202624.5524.6624.0424.0723.83-1.92%335,710
Jan 8, 202623.7924.7223.7924.5424.292.46%373,854
Jan 7, 202624.3024.3823.8423.9523.71-1.40%375,185
Jan 6, 202624.1024.3523.9124.2924.040.37%401,420
Jan 5, 202623.8424.5423.8424.2023.961.26%798,009
Jan 2, 202623.8324.0623.4823.9023.660.46%557,856
Dec 31, 202524.0724.1223.7623.7923.55-0.96%390,581
Dec 30, 202524.2524.3624.0024.0223.78-1.03%259,983
Dec 29, 202524.4124.4624.2224.2724.02-0.53%291,623
Dec 26, 202524.3324.5324.3224.4024.150.08%327,484
Dec 24, 202524.3424.5824.2524.3824.130.16%261,742
Dec 23, 202524.5524.7324.3224.3424.09-1.30%395,499
Dec 22, 202525.0025.2624.6324.6624.41-1.36%548,334
Dec 19, 202525.2225.4124.8025.0024.75-1.19%1,400,647
Dec 18, 202525.3425.5225.2025.3025.040.40%373,079
Dec 17, 202525.2225.6225.1725.2024.95-0.28%397,398
Dec 16, 202525.3125.4625.1825.2725.010.12%440,302
Dec 15, 202525.3725.4725.0925.2424.980.28%406,316
Dec 12, 202525.1925.3825.0525.1724.920.52%387,267
Dec 11, 202524.9825.2124.8225.0424.790.64%433,893
Dec 10, 202524.1325.1624.1324.8824.632.64%1,127,944
Dec 9, 202524.2924.6923.4824.2423.99-0.21%348,001
Dec 8, 202524.2724.6524.1124.2924.041.12%573,358
Dec 5, 202524.0424.3023.9824.0223.78-0.66%400,533
Dec 4, 202524.1224.3023.8824.1823.941.00%367,165
Dec 3, 202523.6224.0823.2723.9423.701.87%384,817
Dec 2, 202523.7123.7823.4823.5023.26-0.09%301,478
Dec 1, 202523.3023.9223.3023.5223.28-0.08%786,366
Nov 28, 202523.9723.9723.4923.5423.30-0.93%217,833
Nov 26, 202523.7923.9523.7123.7623.52-0.88%598,488
Nov 25, 202523.3724.0723.3723.9723.733.27%359,190
Nov 24, 202523.1923.3622.9423.2122.98-335,032
Nov 21, 202522.5023.4922.4423.2122.983.52%369,828
Nov 20, 202522.7523.0322.3722.4222.19-0.36%300,590
Nov 19, 202522.3422.6122.3022.5022.270.67%289,624
Nov 18, 202522.1722.5322.1322.3522.120.81%377,959
Nov 17, 202523.0623.1522.1222.1721.95-4.27%450,006
Nov 14, 202522.9223.1822.7023.1622.930.65%311,030
Nov 13, 202522.9823.3822.8923.0122.78-0.60%344,639
Nov 12, 202522.9723.4422.9023.1522.920.52%389,858
Nov 11, 202522.9323.1422.8023.0322.800.48%244,409
Nov 10, 202523.0323.2222.8022.9222.69-0.30%334,792
Nov 7, 202522.7823.0122.4722.9922.761.01%244,192
Nov 6, 202522.9123.1922.7122.7622.53-1.30%282,714
Nov 5, 202522.8323.1422.5623.0622.831.77%395,929
Nov 4, 202522.5122.7022.3022.6622.43-0.18%545,883
Nov 3, 202522.3722.7022.1522.7022.471.52%359,229
Oct 31, 202522.2722.5422.1222.3622.13-0.67%405,891
Oct 30, 202523.3123.3122.3822.5122.28-0.09%507,033
Oct 29, 202522.5823.3022.3722.5322.30-3.06%798,595
Oct 28, 202523.2223.4122.9823.2423.000.17%363,728
Oct 27, 202523.4023.5923.0723.2022.97-1.19%359,381
Oct 24, 202523.0523.5323.0423.4823.241.29%321,421
Oct 23, 202523.2223.3423.0423.1822.70-0.52%338,124
Oct 22, 202523.3023.6023.1723.3022.820.22%437,166
Oct 21, 202523.1323.3823.1323.2522.77-0.17%320,400
Oct 20, 202522.4823.3622.4723.2922.813.65%352,820
Oct 17, 202522.4022.6622.1322.4722.001.26%602,275
Oct 16, 202523.2123.2422.0022.1921.73-4.85%603,016
Oct 15, 202523.7123.9623.2423.3222.84-1.81%473,747
Oct 14, 202522.6123.7822.6123.7523.264.21%428,579
Oct 13, 202522.8022.8222.4522.7922.321.47%294,844