Skip to main content
First Busey Corporation (BUSE)
NASDAQ: BUSE · Real-Time Price · USD
29.80
+0.39 (1.33%)
Jun 26, 2026, 4:00 PM EDT - Market closed

First Busey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202629.6130.0529.3029.8029.801.33%2,637,480
Jun 25, 202629.2529.5829.1529.4129.410.55%635,540
Jun 24, 202628.9129.3428.8429.2529.251.28%804,698
Jun 23, 202628.5428.9828.5428.8828.881.26%684,246
Jun 22, 202628.1728.5928.1428.5228.521.03%606,958
Jun 18, 202628.2328.4928.0428.2328.230.86%1,128,094
Jun 17, 202628.2928.5727.7727.9927.99-1.24%884,276
Jun 16, 202628.4328.7128.2028.3428.340.28%660,143
Jun 15, 202628.7029.1028.2128.2628.26-1.82%816,330
Jun 12, 202628.7228.9028.5928.7928.791.11%698,336
Jun 11, 202628.4328.6028.1328.4728.470.49%830,474
Jun 10, 202628.3728.6028.2928.3328.330.43%702,705
Jun 9, 202628.0028.5727.7728.2128.211.40%989,322
Jun 8, 202627.6227.9927.4727.8227.820.87%651,932
Jun 5, 202627.4827.8827.4527.5827.580.51%855,306
Jun 4, 202627.2927.5727.1727.4427.442.20%782,290
Jun 3, 202627.3327.4526.8226.8526.85-2.11%869,409
Jun 2, 202626.9927.5826.6727.4327.431.18%818,261
Jun 1, 202627.1527.3026.9727.1127.11-0.95%1,064,116
May 29, 202627.2427.5427.2427.3727.370.44%648,275
May 28, 202627.1627.7026.9227.2527.250.33%759,794
May 27, 202627.6527.7827.0927.1627.16-1.49%778,343
May 26, 202627.2527.5827.2427.5727.571.81%749,675
May 22, 202627.0127.1326.8227.0827.080.89%484,491
May 21, 202626.5926.8626.4526.8426.840.19%440,714
May 20, 202626.2526.8826.1226.7926.792.21%679,735
May 19, 202626.2026.3225.9226.2126.210.04%444,374
May 18, 202625.9026.2725.9026.2026.201.51%553,835
May 15, 202626.0926.2225.5825.8125.81-1.30%798,649
May 14, 202626.2326.4626.1026.1526.150.85%524,990
May 13, 202626.0926.2425.8525.9325.93-0.84%527,758
May 12, 202626.2826.2825.6526.1526.15-0.42%542,948
May 11, 202626.6726.7226.1026.2626.26-1.32%636,051
May 8, 202626.6326.7926.4426.6126.610.08%451,743
May 7, 202626.7326.9926.5526.5926.59-0.51%668,418
May 6, 202626.8627.0326.6126.7326.730.62%626,618
May 5, 202626.2326.7226.1926.5626.561.26%417,973
May 4, 202626.3826.6526.1826.2326.23-1.43%552,336
May 1, 202626.2226.8526.0226.6126.611.56%498,636
Apr 30, 202625.6426.3725.6426.2026.201.67%611,603
Apr 29, 202626.1126.6525.6425.7725.77-2.86%714,927
Apr 28, 202626.7526.8826.4426.5326.530.08%607,035
Apr 27, 202626.1526.6426.1126.5126.511.26%465,510
Apr 24, 202626.1426.3425.9326.1826.18-0.30%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