Skip to main content
First Busey Corporation (BUSE)
NASDAQ: BUSE · Real-Time Price · USD
26.53
+0.02 (0.08%)
At close: Apr 28, 2026, 4:00 PM EDT
26.53
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:01 PM EDT

First Busey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.7526.8826.5126.51--268,597
Apr 27, 202626.1526.6426.1126.5126.511.26%465,174
Apr 24, 202626.1426.3425.9326.1826.18-1.28%587,318
Apr 23, 202626.3426.5626.1126.5226.260.84%524,546
Apr 22, 202626.3626.5726.1326.3026.04-388,348
Apr 21, 202626.8427.1026.2026.3026.04-1.87%536,519
Apr 20, 202626.7927.1626.7626.8026.54-0.67%502,590
Apr 17, 202626.5227.2026.4526.9826.722.98%673,247
Apr 16, 202626.4826.5626.1426.2025.94-1.47%339,116
Apr 15, 202626.7526.7826.3426.5926.33-0.78%354,410
Apr 14, 202626.6026.9126.3826.8026.540.34%376,957
Apr 13, 202626.6426.7526.4326.7126.450.15%421,145
Apr 10, 202626.9327.0026.5826.6726.41-1.04%382,129
Apr 9, 202626.4827.0926.4826.9526.691.01%646,426
Apr 8, 202626.5826.8326.4326.6826.422.89%994,559
Apr 7, 202625.7926.0925.7925.9325.680.15%515,511
Apr 6, 202625.5125.9625.5125.8925.641.09%481,960
Apr 2, 202625.2325.6225.1125.6125.360.51%590,483
Apr 1, 202625.3625.8325.3625.4825.230.83%549,465
Mar 31, 202625.1625.4224.7825.2725.022.18%651,923
Mar 30, 202624.8124.9524.6424.7324.490.45%610,319
Mar 27, 202624.7725.2024.5124.6224.38-1.36%482,082
Mar 26, 202624.6925.0124.6924.9624.720.24%469,952
Mar 25, 202625.1925.2524.6624.9024.66-760,370
Mar 24, 202624.9525.5524.8324.9024.66-0.64%852,308
Mar 23, 202625.0825.5324.8825.0624.812.29%746,461
Mar 20, 202624.5624.7024.3124.5024.26-0.12%1,094,674
Mar 19, 202624.0624.6723.8224.5324.291.49%747,241
Mar 18, 202624.6124.7424.0924.1723.93-2.50%1,055,146
Mar 17, 202625.2925.4324.7624.7924.55-1.27%682,832
Mar 16, 202624.9225.1424.8425.1124.861.74%569,172
Mar 13, 202625.0325.0624.6124.6824.44-0.76%420,295
Mar 12, 202624.3724.9624.3124.8724.63-0.04%481,031
Mar 11, 202625.0125.1624.6124.8824.64-0.72%515,102
Mar 10, 202624.9225.7424.8125.0624.810.08%595,671
Mar 9, 202624.7125.2024.1525.0424.79-0.28%540,116
Mar 6, 202624.7025.1424.2725.1124.86-0.63%884,518
Mar 5, 202625.4825.5225.0625.2725.02-1.52%502,866
Mar 4, 202625.8626.0125.6625.6625.41-0.54%592,895
Mar 3, 202625.0425.9824.7725.8025.550.47%841,280
Mar 2, 202624.8826.0324.8325.6825.431.26%816,869
Feb 27, 202625.4525.6724.9725.3625.11-2.27%787,091
Feb 26, 202625.8526.4025.7525.9525.700.23%432,625
Feb 25, 202625.5926.0125.2225.8925.641.61%379,588
Feb 24, 202625.2925.6325.2425.4825.230.39%414,015
Feb 23, 202626.4326.5825.0525.3825.13-3.97%802,309
Feb 20, 202626.2226.5526.0326.4326.170.84%805,232
Feb 19, 202626.1426.3725.9826.2125.95-0.38%363,236
Feb 18, 202626.5726.8426.2026.3126.05-0.87%431,346
Feb 17, 202626.6126.9226.4026.5426.28-0.04%406,998
Feb 13, 202626.3526.6926.1326.5526.290.42%398,929
Feb 12, 202626.6326.9925.9026.4426.18-0.04%608,449
Feb 11, 202626.8827.3226.3526.4526.19-1.60%620,843
Feb 10, 202627.2427.5726.7026.8826.62-1.93%1,124,319
Feb 9, 202627.2227.6526.7227.4127.140.51%671,975
Feb 6, 202626.6527.3526.6527.2727.002.83%1,217,821
Feb 5, 202626.3026.7926.1326.5226.260.68%666,451
Feb 4, 202625.9926.6325.9126.3426.082.33%902,315
Feb 3, 202625.4026.0025.3125.7425.491.18%671,582
Feb 2, 202624.8025.5524.5025.4425.193.20%734,717
Jan 30, 202624.6424.8724.4624.6524.41-0.12%1,290,009
Jan 29, 202624.4724.8424.2724.6824.441.19%974,972
Jan 28, 202625.0525.3924.0524.3924.15-2.63%1,307,543
Jan 27, 202624.8225.0924.7425.0524.801.33%613,929
Jan 26, 202624.6124.8824.3124.7224.480.45%568,258
Jan 23, 202625.2925.4724.5624.6124.37-4.28%560,605
Jan 22, 202625.4926.0825.4925.7125.200.86%620,370
Jan 21, 202624.5225.5824.5225.4924.984.55%583,049
Jan 20, 202624.1624.5924.1624.3823.90-0.08%439,819
Jan 16, 202624.8024.9724.3024.4023.92-1.85%633,485
Jan 15, 202624.2424.8724.2024.8624.372.73%624,188
Jan 14, 202623.7124.2223.7124.2023.722.11%626,419
Jan 13, 202623.9324.0123.6523.7023.23-0.67%364,149
Jan 12, 202623.8824.1123.6623.8623.39-0.87%389,384
Jan 9, 202624.5524.6624.0424.0723.59-1.92%335,710
Jan 8, 202623.7924.7223.7924.5424.052.46%373,854
Jan 7, 202624.3024.3823.8423.9523.48-1.40%375,185
Jan 6, 202624.1024.3523.9124.2923.810.37%401,420
Jan 5, 202623.8424.5423.8424.2023.721.26%798,009
Jan 2, 202623.8324.0623.4823.9023.430.46%557,856
Dec 31, 202524.0724.1223.7623.7923.32-0.96%390,581
Dec 30, 202524.2524.3624.0024.0223.54-1.03%259,983
Dec 29, 202524.4124.4624.2224.2723.79-0.53%291,623
Dec 26, 202524.3324.5324.3224.4023.920.08%327,484
Dec 24, 202524.3424.5824.2524.3823.900.16%261,742
Dec 23, 202524.5524.7324.3224.3423.86-1.30%395,499
Dec 22, 202525.0025.2624.6324.6624.17-1.36%548,334
Dec 19, 202525.2225.4124.8025.0024.50-1.19%1,400,647
Dec 18, 202525.3425.5225.2025.3024.800.40%373,079
Dec 17, 202525.2225.6225.1725.2024.70-0.28%397,398
Dec 16, 202525.3125.4625.1825.2724.770.12%440,302
Dec 15, 202525.3725.4725.0925.2424.740.28%406,316
Dec 12, 202525.1925.3825.0525.1724.670.52%387,267
Dec 11, 202524.9825.2124.8225.0424.540.64%433,893
Dec 10, 202524.1325.1624.1324.8824.392.64%1,127,944
Dec 9, 202524.2924.6923.4824.2423.76-0.21%348,001
Dec 8, 202524.2724.6524.1124.2923.811.12%573,358
Dec 5, 202524.0424.3023.9824.0223.54-0.66%400,533
Dec 4, 202524.1224.3023.8824.1823.701.00%367,165
Dec 3, 202523.6224.0823.2723.9423.471.87%384,817