First Busey Corporation (BUSE)
NASDAQ: BUSE · Real-Time Price · USD
22.23
-0.02 (-0.09%)
Aug 7, 2025, 1:00 PM - Market open
First Busey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 22.42 | 22.44 | 22.17 | 22.25 | 22.25 | -0.71% | 510,346 |
| Aug 5, 2025 | 22.34 | 22.47 | 22.11 | 22.41 | 22.41 | 0.45% | 404,782 |
| Aug 4, 2025 | 22.20 | 22.33 | 22.06 | 22.31 | 22.31 | 0.81% | 306,787 |
| Aug 1, 2025 | 22.01 | 22.20 | 21.63 | 22.13 | 22.13 | -0.85% | 702,635 |
| Jul 31, 2025 | 22.46 | 22.58 | 22.26 | 22.32 | 22.32 | -1.33% | 360,969 |
| Jul 30, 2025 | 22.98 | 23.13 | 22.47 | 22.62 | 22.62 | -0.70% | 416,077 |
| Jul 29, 2025 | 23.19 | 23.19 | 22.75 | 22.78 | 22.78 | -1.09% | 461,157 |
| Jul 28, 2025 | 23.22 | 23.26 | 22.97 | 23.03 | 23.03 | -0.82% | 376,300 |
| Jul 25, 2025 | 23.27 | 23.46 | 23.04 | 23.22 | 23.22 | -0.47% | 648,725 |
| Jul 24, 2025 | 23.73 | 23.73 | 23.14 | 23.33 | 23.33 | -1.48% | 780,425 |
| Jul 23, 2025 | 24.24 | 24.49 | 23.38 | 23.68 | 23.68 | -1.99% | 802,846 |
| Jul 22, 2025 | 24.14 | 24.55 | 23.99 | 24.16 | 24.16 | 0.08% | 826,003 |
| Jul 21, 2025 | 24.05 | 24.63 | 24.05 | 24.14 | 24.14 | -0.94% | 436,021 |
| Jul 18, 2025 | 24.33 | 24.45 | 23.94 | 24.37 | 24.37 | -0.16% | 688,305 |
| Jul 17, 2025 | 24.10 | 24.57 | 24.10 | 24.41 | 24.16 | 1.24% | 536,256 |
| Jul 16, 2025 | 23.90 | 24.20 | 23.48 | 24.11 | 23.87 | 1.82% | 580,666 |
| Jul 15, 2025 | 24.39 | 24.43 | 23.65 | 23.68 | 23.44 | -3.03% | 622,799 |
| Jul 14, 2025 | 23.90 | 24.46 | 23.88 | 24.42 | 24.17 | 1.92% | 426,838 |
| Jul 11, 2025 | 24.06 | 24.14 | 23.92 | 23.96 | 23.72 | -1.24% | 321,810 |
| Jul 10, 2025 | 24.07 | 24.38 | 24.03 | 24.26 | 24.01 | 0.04% | 314,452 |
| Jul 9, 2025 | 24.36 | 24.46 | 24.09 | 24.25 | 24.00 | -0.21% | 375,851 |
| Jul 8, 2025 | 24.09 | 24.64 | 23.96 | 24.30 | 24.05 | 1.25% | 772,130 |
| Jul 7, 2025 | 24.25 | 24.44 | 23.79 | 24.00 | 23.76 | -1.56% | 600,883 |
| Jul 3, 2025 | 24.18 | 24.45 | 24.09 | 24.38 | 24.13 | 1.41% | 364,133 |
| Jul 2, 2025 | 23.98 | 24.06 | 23.71 | 24.04 | 23.80 | 0.63% | 525,140 |
| Jul 1, 2025 | 22.98 | 24.06 | 22.87 | 23.89 | 23.65 | 4.39% | 1,276,647 |
| Jun 30, 2025 | 23.26 | 23.38 | 22.87 | 22.89 | 22.65 | -1.44% | 802,868 |
| Jun 27, 2025 | 23.44 | 23.62 | 23.21 | 23.22 | 22.98 | -0.85% | 1,247,614 |
| Jun 26, 2025 | 22.92 | 23.49 | 22.88 | 23.42 | 23.18 | 2.05% | 383,040 |
| Jun 25, 2025 | 23.21 | 23.26 | 22.92 | 22.95 | 22.72 | -1.12% | 469,212 |
| Jun 24, 2025 | 23.10 | 23.52 | 23.09 | 23.21 | 22.97 | 1.09% | 609,637 |
| Jun 23, 2025 | 22.30 | 23.00 | 22.30 | 22.96 | 22.73 | 2.68% | 466,000 |
| Jun 20, 2025 | 22.58 | 22.78 | 22.34 | 22.36 | 22.13 | -0.53% | 1,100,291 |
| Jun 18, 2025 | 22.25 | 22.66 | 22.15 | 22.48 | 22.25 | 1.08% | 533,378 |
| Jun 17, 2025 | 22.16 | 22.45 | 22.16 | 22.24 | 22.01 | -0.58% | 468,624 |
| Jun 16, 2025 | 22.69 | 22.69 | 22.31 | 22.37 | 22.14 | 0.31% | 673,585 |
| Jun 13, 2025 | 22.55 | 22.68 | 22.20 | 22.30 | 22.07 | -2.15% | 601,993 |
| Jun 12, 2025 | 22.54 | 22.87 | 22.30 | 22.79 | 22.56 | 0.26% | 880,706 |
| Jun 11, 2025 | 23.13 | 23.21 | 22.55 | 22.73 | 22.50 | -1.64% | 554,250 |
| Jun 10, 2025 | 22.85 | 23.39 | 22.82 | 23.11 | 22.88 | 1.27% | 408,401 |
| Jun 9, 2025 | 22.89 | 23.04 | 22.77 | 22.82 | 22.59 | 0.40% | 764,116 |
| Jun 6, 2025 | 22.55 | 22.80 | 22.40 | 22.73 | 22.50 | 2.25% | 444,110 |
| Jun 5, 2025 | 22.49 | 22.52 | 22.05 | 22.23 | 22.00 | -0.31% | 491,651 |
| Jun 4, 2025 | 22.64 | 22.86 | 22.21 | 22.30 | 22.07 | -1.72% | 588,828 |
| Jun 3, 2025 | 22.27 | 22.85 | 22.09 | 22.69 | 22.46 | 3.28% | 655,007 |
| Jun 2, 2025 | 22.03 | 22.07 | 21.67 | 21.97 | 21.75 | -0.68% | 694,840 |
| May 30, 2025 | 22.20 | 22.26 | 21.89 | 22.12 | 21.90 | -0.58% | 605,826 |
| May 29, 2025 | 22.12 | 22.25 | 21.90 | 22.25 | 22.02 | 0.86% | 750,657 |
| May 28, 2025 | 22.23 | 22.31 | 21.97 | 22.06 | 21.84 | -0.92% | 694,480 |
| May 27, 2025 | 21.94 | 22.27 | 21.68 | 22.27 | 22.04 | 3.03% | 320,093 |