Skip to main content
logo
First Busey Corporation (BUSE)
NASDAQ: BUSE · Real-Time Price · USD
26.49
+0.15 (0.57%)
Feb 5, 2026, 11:59 AM EST - Market open

First Busey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202625.9926.6325.9126.3426.342.33%839,240
Feb 3, 202625.4026.0025.3125.7425.741.18%671,582
Feb 2, 202624.8025.5524.5025.4425.443.20%734,546
Jan 30, 202624.6424.8724.4624.6524.65-0.12%1,257,712
Jan 29, 202624.4724.8424.2724.6824.681.19%942,673
Jan 28, 202625.0525.3924.0524.3924.39-2.63%1,292,539
Jan 27, 202624.8225.0924.7425.0525.051.33%598,597
Jan 26, 202624.6124.8824.3124.7224.720.45%567,761
Jan 23, 202625.2925.4724.5624.6124.61-4.28%560,332
Jan 22, 202625.4926.0825.4925.7125.450.86%564,168
Jan 21, 202624.5225.5824.5225.4925.234.55%583,049
Jan 20, 202624.1624.5924.1624.3824.13-0.08%439,819
Jan 16, 202624.8024.9724.3024.4024.15-1.85%633,485
Jan 15, 202624.2424.8724.2024.8624.612.73%624,188
Jan 14, 202623.7124.2223.7124.2023.962.11%626,419
Jan 13, 202623.9324.0123.6523.7023.46-0.67%364,149
Jan 12, 202623.8824.1123.6623.8623.62-0.87%389,384
Jan 9, 202624.5524.6624.0424.0723.83-1.92%335,710
Jan 8, 202623.7924.7223.7924.5424.292.46%373,854
Jan 7, 202624.3024.3823.8423.9523.71-1.40%375,185
Jan 6, 202624.1024.3523.9124.2924.040.37%401,420
Jan 5, 202623.8424.5423.8424.2023.961.26%798,009
Jan 2, 202623.8324.0623.4823.9023.660.46%557,856
Dec 31, 202524.0724.1223.7623.7923.55-0.96%390,581
Dec 30, 202524.2524.3624.0024.0223.78-1.03%259,983
Dec 29, 202524.4124.4624.2224.2724.02-0.53%291,623
Dec 26, 202524.3324.5324.3224.4024.150.08%327,484
Dec 24, 202524.3424.5824.2524.3824.130.16%261,742
Dec 23, 202524.5524.7324.3224.3424.09-1.30%395,499
Dec 22, 202525.0025.2624.6324.6624.41-1.36%548,334
Dec 19, 202525.2225.4124.8025.0024.75-1.19%1,400,647
Dec 18, 202525.3425.5225.2025.3025.040.40%373,079
Dec 17, 202525.2225.6225.1725.2024.95-0.28%397,398
Dec 16, 202525.3125.4625.1825.2725.010.12%440,302
Dec 15, 202525.3725.4725.0925.2424.980.28%406,316
Dec 12, 202525.1925.3825.0525.1724.920.52%387,267
Dec 11, 202524.9825.2124.8225.0424.790.64%433,893
Dec 10, 202524.1325.1624.1324.8824.632.64%1,127,944
Dec 9, 202524.2924.6923.4824.2423.99-0.21%348,001
Dec 8, 202524.2724.6524.1124.2924.041.12%573,358
Dec 5, 202524.0424.3023.9824.0223.78-0.66%400,533
Dec 4, 202524.1224.3023.8824.1823.941.00%367,165
Dec 3, 202523.6224.0823.2723.9423.701.87%384,817
Dec 2, 202523.7123.7823.4823.5023.26-0.09%301,478
Dec 1, 202523.3023.9223.3023.5223.28-0.08%786,366
Nov 28, 202523.9723.9723.4923.5423.30-0.93%217,833
Nov 26, 202523.7923.9523.7123.7623.52-0.88%598,488
Nov 25, 202523.3724.0723.3723.9723.733.27%359,190
Nov 24, 202523.1923.3622.9423.2122.98-335,032
Nov 21, 202522.5023.4922.4423.2122.983.52%369,828