Skip to main content
logo
First Busey Corporation (BUSE)
NASDAQ: BUSE · Real-Time Price · USD
24.79
-0.32 (-1.27%)
Mar 17, 2026, 4:00 PM EDT - Market closed

First Busey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202625.2925.4324.7624.7924.79-1.27%682,831
Mar 16, 202624.9225.1424.8425.1125.111.74%569,172
Mar 13, 202625.0325.0624.6124.6824.68-0.76%420,291
Mar 12, 202624.3724.9624.3124.8724.87-0.04%481,030
Mar 11, 202625.0125.1624.6124.8824.88-0.72%515,072
Mar 10, 202624.9225.7424.8125.0625.060.08%595,671
Mar 9, 202624.7125.2024.1525.0425.04-0.28%539,680
Mar 6, 202624.7025.1424.2725.1125.11-0.63%884,518
Mar 5, 202625.4825.5225.0625.2725.27-1.52%502,866
Mar 4, 202625.8626.0125.6625.6625.66-0.54%586,827
Mar 3, 202625.0425.9824.7725.8025.800.47%841,280
Mar 2, 202624.8826.0324.8325.6825.681.26%816,869
Feb 27, 202625.4525.6724.9725.3625.36-2.27%787,031
Feb 26, 202625.8526.4025.7525.9525.950.23%432,208
Feb 25, 202625.5926.0125.2225.8925.891.61%379,587
Feb 24, 202625.2925.6325.2425.4825.480.39%414,014
Feb 23, 202626.4326.5825.0525.3825.38-3.97%797,226
Feb 20, 202626.2226.5526.0326.4326.430.84%802,511
Feb 19, 202626.1426.3725.9826.2126.21-0.38%333,059
Feb 18, 202626.5726.8426.2026.3126.31-0.87%427,756
Feb 17, 202626.6126.9226.4026.5426.54-0.04%403,469
Feb 13, 202626.3526.6926.1326.5526.550.42%398,493
Feb 12, 202626.6326.9925.9026.4426.44-0.04%595,258
Feb 11, 202626.8827.3226.3526.4526.45-1.60%601,897
Feb 10, 202627.2427.5726.7026.8826.88-1.93%1,118,457
Feb 9, 202627.2227.6526.7227.4127.410.51%671,614
Feb 6, 202626.6527.3526.6527.2727.272.83%1,127,884
Feb 5, 202626.3026.7926.1326.5226.520.68%666,363
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