Skip to main content
First Busey Corporation (BUSE)
NASDAQ: BUSE · Real-Time Price · USD
24.02
-0.16 (-0.66%)
Dec 5, 2025, 4:00 PM EST - Market closed

First Busey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.0424.3023.9824.0224.02-0.66%400,472
Dec 4, 202524.1224.3023.8824.1824.181.00%367,165
Dec 3, 202523.6224.0823.2723.9423.941.87%384,817
Dec 2, 202523.7123.7823.4823.5023.50-0.09%300,453
Dec 1, 202523.3023.9223.3023.5223.52-0.08%738,040
Nov 28, 202523.9723.9723.4923.5423.54-0.93%217,828
Nov 26, 202523.7923.9523.7123.7623.76-0.88%598,488
Nov 25, 202523.3724.0723.3723.9723.973.27%342,189
Nov 24, 202523.1923.3622.9423.2123.21-288,990
Nov 21, 202522.5023.4922.4423.2123.213.52%369,828
Nov 20, 202522.7523.0322.3722.4222.42-0.36%300,590
Nov 19, 202522.3422.6122.3022.5022.500.67%289,624
Nov 18, 202522.1722.5322.1322.3522.350.81%377,959
Nov 17, 202523.0623.1522.1222.1722.17-4.27%450,006
Nov 14, 202522.9223.1822.7023.1623.160.65%311,030
Nov 13, 202522.9823.3822.8923.0123.01-0.60%344,639
Nov 12, 202522.9723.4422.9023.1523.150.52%389,858
Nov 11, 202522.9323.1422.8023.0323.030.48%244,409
Nov 10, 202523.0323.2222.8022.9222.92-0.30%334,792
Nov 7, 202522.7823.0122.4722.9922.991.01%244,192
Nov 6, 202522.9123.1922.7122.7622.76-1.30%282,714
Nov 5, 202522.8323.1422.5623.0623.061.77%395,929
Nov 4, 202522.5122.7022.3022.6622.66-0.18%545,883
Nov 3, 202522.3722.7022.1522.7022.701.52%359,229
Oct 31, 202522.2722.5422.1222.3622.36-0.67%405,891
Oct 30, 202523.3123.3122.3822.5122.51-0.09%507,033
Oct 29, 202522.5823.3022.3722.5322.53-3.06%798,595
Oct 28, 202523.2223.4122.9823.2423.240.17%363,728
Oct 27, 202523.4023.5923.0723.2023.20-1.19%359,381
Oct 24, 202523.0523.5323.0423.4823.481.29%321,421
Oct 23, 202523.2223.3423.0423.1822.93-0.52%338,124
Oct 22, 202523.3023.6023.1723.3023.050.22%437,166
Oct 21, 202523.1323.3823.1323.2523.00-0.17%320,400
Oct 20, 202522.4823.3622.4723.2923.043.65%352,820
Oct 17, 202522.4022.6622.1322.4722.231.26%602,275
Oct 16, 202523.2123.2422.0022.1921.95-4.85%603,016
Oct 15, 202523.7123.9623.2423.3223.07-1.81%473,747
Oct 14, 202522.6123.7822.6123.7523.494.21%428,579
Oct 13, 202522.8022.8222.4522.7922.541.47%294,844
Oct 10, 202523.2023.6222.4222.4622.22-3.56%541,044
Oct 9, 202523.2923.4223.1623.2923.04-0.34%273,403
Oct 8, 202523.2023.3823.0823.3723.120.82%330,728
Oct 7, 202523.4823.6523.1723.1822.93-0.81%471,210
Oct 6, 202523.3123.7023.1923.3723.120.86%592,220
Oct 3, 202523.1623.4823.1323.1722.920.48%635,282
Oct 2, 202523.0223.1222.7323.0622.81-0.09%390,915
Oct 1, 202523.0023.1722.8423.0822.83-0.30%391,783
Sep 30, 202523.5224.1922.9323.1522.90-1.49%363,023
Sep 29, 202523.9223.9323.4423.5023.25-2.08%615,555
Sep 26, 202524.0924.2723.9024.0023.740.04%278,717
Sep 25, 202524.0824.1623.8523.9923.73-0.54%379,583
Sep 24, 202524.3424.4824.0624.1223.86-0.78%294,126
Sep 23, 202524.6125.0024.2724.3124.05-0.98%381,735
Sep 22, 202524.5924.7424.1424.5524.29-0.77%669,530
Sep 19, 202525.1425.1424.6024.7424.47-1.59%2,430,787
Sep 18, 202524.6125.1524.5425.1424.872.61%539,870
Sep 17, 202524.5025.0824.3524.5024.240.70%569,166
Sep 16, 202524.4924.5424.0224.3324.07-0.45%483,288
Sep 15, 202524.6424.7424.3324.4424.18-0.69%418,712
Sep 12, 202524.6024.7624.3924.6124.34-0.08%421,503
Sep 11, 202524.6524.7824.5124.6324.36-0.04%445,640
Sep 10, 202524.6124.9024.5024.6424.37-0.24%425,565
Sep 9, 202524.8124.9124.5724.7024.43-0.84%673,367
Sep 8, 202524.7124.9324.4524.9124.640.93%396,192
Sep 5, 202524.8925.1824.5024.6824.41-0.36%373,563
Sep 4, 202524.5624.7724.4124.7724.501.43%319,250
Sep 3, 202524.4224.7824.3124.4224.16-0.65%463,176
Sep 2, 202524.4224.6124.1224.5824.31-0.49%541,337
Aug 29, 202524.6924.9824.5824.7024.430.04%505,171
Aug 28, 202524.6524.8324.5024.6924.420.16%456,431
Aug 27, 202524.3624.8324.3624.6524.380.86%504,532
Aug 26, 202523.8424.4823.7924.4424.182.22%564,631
Aug 25, 202524.0724.1823.9023.9123.65-1.08%265,710
Aug 22, 202523.3324.2223.2224.1723.914.23%812,021
Aug 21, 202523.0823.4423.0123.1922.94-0.17%412,645
Aug 20, 202523.3223.4123.1123.2322.980.17%327,788
Aug 19, 202523.2223.5622.9323.1922.94-329,852
Aug 18, 202523.1923.3023.0223.1922.94-0.22%262,594
Aug 15, 202523.5523.5523.1923.2422.99-0.85%493,891
Aug 14, 202523.3323.5723.3023.4423.19-0.93%405,680
Aug 13, 202523.4123.7123.2523.6623.401.76%576,318
Aug 12, 202522.5823.2722.5523.2523.003.98%672,975
Aug 11, 202522.3622.5022.2422.3622.120.27%467,006
Aug 8, 202522.2222.5022.0322.3022.061.00%450,679
Aug 7, 202522.4022.4021.9622.0821.84-0.76%538,255
Aug 6, 202522.4222.4422.1722.2522.01-0.71%510,346
Aug 5, 202522.3422.4722.1122.4122.170.45%404,782
Aug 4, 202522.2022.3322.0622.3122.070.81%306,787
Aug 1, 202522.0122.2021.6322.1321.89-0.85%702,635
Jul 31, 202522.4622.5822.2622.3222.08-1.33%360,969
Jul 30, 202522.9823.1322.4722.6222.38-0.70%416,077
Jul 29, 202523.1923.1922.7522.7822.53-1.09%461,157
Jul 28, 202523.2223.2622.9723.0322.78-0.82%376,300
Jul 25, 202523.2723.4623.0423.2222.97-0.47%648,725
Jul 24, 202523.7323.7323.1423.3323.08-1.48%780,425
Jul 23, 202524.2424.4923.3823.6823.42-1.99%802,846
Jul 22, 202524.1424.5523.9924.1623.900.08%826,003
Jul 21, 202524.0524.6324.0524.1423.88-0.94%436,021
Jul 18, 202524.3324.4523.9424.3724.11-0.16%688,305
Jul 17, 202524.1024.5724.1024.4123.901.24%536,256