Skip to main content
logo
First Busey Corporation (BUSE)
NASDAQ: BUSE · Real-Time Price · USD
23.37
+0.19 (0.82%)
At close: Oct 8, 2025, 4:00 PM EDT
23.37
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:20 PM EDT

First Busey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202523.2023.3323.0823.26-0.35%86,003
Oct 7, 202523.4823.6523.1723.1823.18-0.81%471,210
Oct 6, 202523.3123.7023.1923.3723.370.86%592,220
Oct 3, 202523.1623.4823.1323.1723.170.48%635,282
Oct 2, 202523.0223.1222.7323.0623.06-0.09%390,915
Oct 1, 202523.0023.1722.8423.0823.08-0.30%391,783
Sep 30, 202523.5224.1922.9323.1523.15-1.49%363,023
Sep 29, 202523.9223.9323.4423.5023.50-2.08%615,555
Sep 26, 202524.0924.2723.9024.0024.000.04%278,717
Sep 25, 202524.0824.1623.8523.9923.99-0.54%379,583
Sep 24, 202524.3424.4824.0624.1224.12-0.78%294,126
Sep 23, 202524.6125.0024.2724.3124.31-0.98%381,735
Sep 22, 202524.5924.7424.1424.5524.55-0.77%669,530
Sep 19, 202525.1425.1424.6024.7424.74-1.59%2,430,787
Sep 18, 202524.6125.1524.5425.1425.142.61%539,870
Sep 17, 202524.5025.0824.3524.5024.500.70%569,166
Sep 16, 202524.4924.5424.0224.3324.33-0.45%483,288
Sep 15, 202524.6424.7424.3324.4424.44-0.69%418,712
Sep 12, 202524.6024.7624.3924.6124.61-0.08%421,503
Sep 11, 202524.6524.7824.5124.6324.63-0.04%445,640
Sep 10, 202524.6124.9024.5024.6424.64-0.24%425,565
Sep 9, 202524.8124.9124.5724.7024.70-0.84%673,367
Sep 8, 202524.7124.9324.4524.9124.910.93%396,192
Sep 5, 202524.8925.1824.5024.6824.68-0.36%373,563
Sep 4, 202524.5624.7724.4124.7724.771.43%319,250
Sep 3, 202524.4224.7824.3124.4224.42-0.65%463,174
Sep 2, 202524.4224.6124.1224.5824.58-0.49%541,337
Aug 29, 202524.6924.9824.5824.7024.700.04%505,171
Aug 28, 202524.6524.8324.5024.6924.690.16%456,431
Aug 27, 202524.3624.8324.3624.6524.650.86%504,532
Aug 26, 202523.8424.4823.7924.4424.442.22%564,631
Aug 25, 202524.0724.1823.9023.9123.91-1.08%265,710
Aug 22, 202523.3324.2223.2224.1724.174.23%812,021
Aug 21, 202523.0823.4423.0123.1923.19-0.17%412,645
Aug 20, 202523.3223.4123.1123.2323.230.17%327,788
Aug 19, 202523.2223.5622.9323.1923.19-329,852
Aug 18, 202523.1923.3023.0223.1923.19-0.22%262,594
Aug 15, 202523.5523.5523.1923.2423.24-0.85%493,891
Aug 14, 202523.3323.5723.3023.4423.44-0.93%405,680
Aug 13, 202523.4123.7123.2523.6623.661.76%576,318
Aug 12, 202522.5823.2722.5523.2523.253.98%672,975
Aug 11, 202522.3622.5022.2422.3622.360.27%467,006
Aug 8, 202522.2222.5022.0322.3022.301.00%450,679
Aug 7, 202522.4022.4021.9622.0822.08-0.76%538,255
Aug 6, 202522.4222.4422.1722.2522.25-0.71%510,346
Aug 5, 202522.3422.4722.1122.4122.410.45%404,782
Aug 4, 202522.2022.3322.0622.3122.310.81%306,787
Aug 1, 202522.0122.2021.6322.1322.13-0.85%702,635
Jul 31, 202522.4622.5822.2622.3222.32-1.33%360,969
Jul 30, 202522.9823.1322.4722.6222.62-0.70%416,077