First Busey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	24.06	24.14	23.92	23.96	23.96	-1.24%	321,810
Jul 10, 2025	24.07	24.38	24.03	24.26	24.26	0.04%	314,452
Jul 9, 2025	24.36	24.46	24.09	24.25	24.25	-0.21%	375,851
Jul 8, 2025	24.09	24.64	23.96	24.30	24.30	1.25%	772,130
Jul 7, 2025	24.25	24.44	23.79	24.00	24.00	-1.56%	600,883
Jul 3, 2025	24.18	24.45	24.09	24.38	24.38	1.41%	364,133
Jul 2, 2025	23.98	24.06	23.71	24.04	24.04	0.63%	525,140
Jul 1, 2025	22.98	24.06	22.87	23.89	23.89	4.39%	1,276,647
Jun 30, 2025	23.26	23.38	22.87	22.89	22.89	-1.44%	802,868
Jun 27, 2025	23.44	23.62	23.21	23.22	23.22	-0.85%	1,247,614
Jun 26, 2025	22.92	23.49	22.88	23.42	23.42	2.05%	383,040
Jun 25, 2025	23.21	23.26	22.92	22.95	22.95	-1.12%	469,212
Jun 24, 2025	23.10	23.52	23.09	23.21	23.21	1.09%	609,637
Jun 23, 2025	22.30	23.00	22.30	22.96	22.96	2.68%	466,000
Jun 20, 2025	22.58	22.78	22.34	22.36	22.36	-0.53%	1,100,291
Jun 18, 2025	22.25	22.66	22.15	22.48	22.48	1.08%	533,378
Jun 17, 2025	22.16	22.45	22.16	22.24	22.24	-0.58%	468,624
Jun 16, 2025	22.69	22.69	22.31	22.37	22.37	0.31%	673,585
Jun 13, 2025	22.55	22.68	22.20	22.30	22.30	-2.15%	601,993
Jun 12, 2025	22.54	22.87	22.30	22.79	22.79	0.26%	880,706
Jun 11, 2025	23.13	23.21	22.55	22.73	22.73	-1.64%	554,250
Jun 10, 2025	22.85	23.39	22.82	23.11	23.11	1.27%	408,401
Jun 9, 2025	22.89	23.04	22.77	22.82	22.82	0.40%	764,116
Jun 6, 2025	22.55	22.80	22.40	22.73	22.73	2.25%	444,110
Jun 5, 2025	22.49	22.52	22.05	22.23	22.23	-0.31%	491,651
Jun 4, 2025	22.64	22.86	22.21	22.30	22.30	-1.72%	588,828
Jun 3, 2025	22.27	22.85	22.09	22.69	22.69	3.28%	655,007
Jun 2, 2025	22.03	22.07	21.67	21.97	21.97	-0.68%	694,840
May 30, 2025	22.20	22.26	21.89	22.12	22.12	-0.58%	605,826
May 29, 2025	22.12	22.25	21.90	22.25	22.25	0.86%	750,657
May 28, 2025	22.23	22.31	21.97	22.06	22.06	-0.92%	694,480
May 27, 2025	21.94	22.27	21.68	22.27	22.27	3.03%	320,093
May 23, 2025	21.41	21.75	21.41	21.61	21.61	-0.92%	420,903
May 22, 2025	21.64	21.96	21.61	21.81	21.81	-0.23%	457,114
May 21, 2025	22.27	22.42	21.75	21.86	21.86	-2.84%	564,416
May 20, 2025	22.40	22.66	22.34	22.50	22.50	-0.18%	315,486
May 19, 2025	22.23	22.55	22.06	22.54	22.54	0.27%	272,891
May 16, 2025	22.42	22.55	22.28	22.48	22.48	-0.40%	394,574
May 15, 2025	22.39	22.63	22.27	22.57	22.57	0.89%	401,500
May 14, 2025	22.39	22.57	22.24	22.37	22.37	-0.67%	356,283
May 13, 2025	22.58	22.58	22.35	22.52	22.52	0.40%	385,933
May 12, 2025	22.82	22.94	22.38	22.43	22.43	2.84%	509,162
May 9, 2025	22.11	22.23	21.79	21.81	21.81	-1.36%	298,624
May 8, 2025	21.92	22.26	21.70	22.11	22.11	2.17%	405,369
May 7, 2025	21.82	21.85	21.58	21.64	21.64	0.37%	462,002
May 6, 2025	20.91	21.73	20.91	21.56	21.56	-0.69%	349,575
May 5, 2025	21.50	21.97	21.37	21.71	21.71	0.09%	310,179
May 2, 2025	21.16	21.78	21.16	21.69	21.69	2.80%	393,474
May 1, 2025	20.79	21.23	20.61	21.10	21.10	1.49%	511,197
Apr 30, 2025	20.72	20.92	20.46	20.79	20.79	-0.95%	435,291