Skip to main content
First Busey Corporation (BUSE)
NASDAQ: BUSE · Real-Time Price · USD
26.47
+0.14 (0.53%)
Nov 20, 2024, 4:00 PM EST - Market closed

First Busey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.3026.4726.0926.4726.470.53%153,102
Nov 19, 202425.8626.4825.6626.3326.33-0.27%153,652
Nov 18, 202426.4226.6926.4026.4026.40-0.26%191,953
Nov 15, 202426.8626.9926.2926.4726.47-0.90%215,086
Nov 14, 202426.9927.1726.5226.7126.71-0.45%233,894
Nov 13, 202427.3727.5326.7826.8326.83-1.18%211,110
Nov 12, 202427.0027.5326.9627.1527.15-0.84%218,985
Nov 11, 202426.9527.6926.5627.3827.383.59%230,461
Nov 8, 202426.5126.7126.4026.4326.430.11%289,742
Nov 7, 202427.0827.1926.2326.4026.40-3.26%566,059
Nov 6, 202426.6227.4226.5227.2927.2911.62%976,228
Nov 5, 202424.0124.4623.8924.4524.451.96%228,331
Nov 4, 202424.0924.1523.7523.9823.98-1.15%180,838
Nov 1, 202424.4324.5724.1124.2624.26-0.21%227,445
Oct 31, 202424.9524.9524.2924.3124.31-2.60%208,536
Oct 30, 202424.6525.4024.5324.9624.960.73%263,601
Oct 29, 202425.1625.2524.7424.7824.78-2.06%216,525
Oct 28, 202424.3725.3824.3325.3025.304.63%261,365
Oct 25, 202424.7324.7624.1024.1824.18-1.51%345,702
Oct 24, 202424.5624.7324.2224.5524.55-0.57%372,660
Oct 23, 202424.7425.4424.3624.6924.69-0.56%382,366
Oct 22, 202424.8024.9324.6124.8324.830.20%313,257
Oct 21, 202425.9826.3524.5124.7824.78-4.69%435,132
Oct 18, 202426.0526.1325.7526.0026.00-0.95%538,213
Oct 17, 202426.0026.3425.9226.2526.010.85%253,249
Oct 16, 202425.4626.0825.2026.0325.793.46%404,021
Oct 15, 202425.0525.8524.9025.1624.931.04%424,983
Oct 14, 202424.8525.1024.2724.9024.67-1.46%404,201
Oct 11, 202424.6625.4624.6625.2725.042.81%316,369
Oct 10, 202424.4024.6624.2424.5824.36-0.28%223,851
Oct 9, 202424.6324.9824.5024.6524.43-0.20%227,407
Oct 8, 202424.8824.9324.6524.7024.47-0.24%367,156
Oct 7, 202424.9624.9924.6824.7624.53-1.35%187,269
Oct 4, 202424.9925.2324.8925.1024.871.78%249,177
Oct 3, 202424.5624.7824.4024.6624.43-0.36%215,821
Oct 2, 202425.0825.3724.6824.7524.52-1.63%241,743
Oct 1, 202425.9625.9625.1125.1624.93-3.31%174,048
Sep 30, 202425.6426.1925.5026.0225.781.56%253,382
Sep 27, 202426.0526.1425.5525.6225.39-0.50%226,732
Sep 26, 202426.1526.1525.7125.7525.51-0.08%194,511
Sep 25, 202426.2726.2725.7525.7725.53-1.72%159,212
Sep 24, 202426.6526.6526.1726.2225.98-1.50%136,826
Sep 23, 202426.9427.0426.4826.6226.38-1.11%219,078
Sep 20, 202427.3527.4226.8426.9226.67-1.97%543,826
Sep 19, 202427.2927.5326.7427.4627.212.65%285,087
Sep 18, 202426.5927.7126.3926.7526.510.60%250,578
Sep 17, 202426.9127.2826.5726.5926.35-213,135
Sep 16, 202426.4126.7726.1626.5926.350.99%180,199
Sep 13, 202426.1326.3526.0526.3326.092.13%194,136
Sep 12, 202425.9625.9625.5825.7825.540.08%192,279
Sep 11, 202425.8525.8525.2625.7625.52-1.53%232,104
Sep 10, 202425.8426.3425.6326.1625.921.59%307,475
Sep 9, 202426.0226.1825.6725.7525.51-0.96%344,770
Sep 6, 202426.5826.7025.8526.0025.76-1.74%630,997
Sep 5, 202427.0627.0626.3126.4626.22-1.16%606,362
Sep 4, 202427.3827.5226.7326.7726.53-2.62%519,160
Sep 3, 202426.7827.5426.7027.4927.241.63%658,550
Aug 30, 202427.0827.1126.6427.0526.800.56%664,984
Aug 29, 202427.3627.3626.6826.9026.65-0.63%755,484
Aug 28, 202426.5527.3826.5527.0726.821.61%1,416,879
Aug 27, 202426.9727.2726.5426.6426.40-2.74%1,207,886
Aug 26, 202427.8527.8527.3127.3927.14-0.18%136,830
Aug 23, 202426.2127.8226.1627.4427.195.74%222,492
Aug 22, 202425.8126.0625.8125.9525.710.35%75,370
Aug 21, 202426.0926.0925.6125.8625.620.04%89,888
Aug 20, 202426.1626.1625.8025.8525.61-1.37%111,797
Aug 19, 202425.8826.2425.6526.2125.971.67%130,644
Aug 16, 202425.1525.8825.1525.7825.542.38%146,103
Aug 15, 202425.2525.5025.0825.1824.952.11%145,802
Aug 14, 202424.9724.9824.4524.6624.43-0.84%131,842
Aug 13, 202424.6824.9024.2724.8724.641.68%156,484
Aug 12, 202424.7425.0124.1524.4624.24-0.53%151,713
Aug 9, 202424.8324.9124.3624.5924.37-1.32%135,096
Aug 8, 202424.9525.0024.6124.9224.691.42%92,842
Aug 7, 202425.0225.2124.5124.5724.35-0.69%109,936
Aug 6, 202424.5324.9124.3624.7424.510.65%198,294
Aug 5, 202424.1724.9823.9824.5824.36-3.95%334,272
Aug 2, 202425.1625.7924.9225.5925.36-2.44%332,262
Aug 1, 202427.4427.4426.0726.2325.99-4.41%331,261
Jul 31, 202427.9128.2627.3627.4427.19-1.29%246,951
Jul 30, 202427.6627.8727.3727.8027.550.98%178,651
Jul 29, 202428.4128.4127.4427.5327.28-3.10%202,680
Jul 26, 202428.6228.8828.1028.4128.150.39%494,617
Jul 25, 202427.5428.9727.3628.3028.043.44%497,361
Jul 24, 202427.7928.7727.2627.3627.11-3.18%381,704
Jul 23, 202427.2228.5127.1028.2628.003.29%345,403
Jul 22, 202426.7527.5726.5427.3627.111.37%227,705
Jul 19, 202427.0227.3626.8226.9926.74-0.63%209,450
Jul 18, 202427.4828.0027.0227.1626.67-2.30%279,699
Jul 17, 202426.9328.1626.9227.8027.301.79%425,799
Jul 16, 202426.5527.4526.2527.3126.824.20%293,175
Jul 15, 202425.7126.4925.7126.2125.742.95%273,827
Jul 12, 202425.6225.8225.0125.4625.010.35%235,379
Jul 11, 202424.6625.4924.5825.3724.924.36%294,082
Jul 10, 202423.8424.3223.7724.3123.881.80%115,281
Jul 9, 202423.4923.8823.3023.8823.451.23%136,549
Jul 8, 202423.7423.8523.5423.5923.170.21%133,590
Jul 5, 202423.5523.7723.4823.5423.12-0.72%142,633
Jul 3, 202424.1624.1923.7123.7123.29-1.90%61,329
Jul 2, 202423.7924.1923.7924.1723.741.60%104,860