Skip to main content
First Busey Corporation (BUSE)
NASDAQ: BUSE · Real-Time Price · USD
24.25
-0.66 (-2.65%)
Feb 21, 2025, 4:00 PM EST - Market closed

First Busey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.1125.1124.2424.2524.25-2.65%376,426
Feb 20, 202524.7925.0424.4424.9124.910.12%344,304
Feb 19, 202524.3825.0124.3124.8824.880.81%373,471
Feb 18, 202524.5024.7924.3724.6824.680.61%228,587
Feb 14, 202525.1125.3124.5124.5324.53-2.08%197,539
Feb 13, 202524.8825.0524.6925.0525.051.46%202,048
Feb 12, 202524.7625.1124.6924.6924.69-2.41%292,678
Feb 11, 202524.5025.3124.4225.3025.303.22%224,995
Feb 10, 202525.0025.0924.4524.5124.51-0.73%248,744
Feb 7, 202525.6025.6024.1924.6924.69-2.60%520,222
Feb 6, 202525.0425.4724.8825.3525.351.97%337,937
Feb 5, 202524.5224.8924.1624.8624.862.14%463,541
Feb 4, 202523.6024.3723.6024.3424.342.48%352,436
Feb 3, 202523.5724.2023.3823.7523.75-2.18%268,489
Jan 31, 202524.4124.6124.0524.2824.28-0.49%350,411
Jan 30, 202523.9724.6923.9724.4024.402.13%332,948
Jan 29, 202523.2724.4023.2123.8923.891.88%426,689
Jan 28, 202523.3023.6023.1623.4523.45-0.34%593,594
Jan 27, 202522.9623.6622.9023.5323.532.84%607,321
Jan 24, 202522.7022.9922.5222.8822.88-0.95%365,338
Jan 23, 202522.7723.2322.7723.1022.851.54%427,979
Jan 22, 202523.0323.1722.6622.7522.50-1.94%268,621
Jan 21, 202523.3023.5323.1923.2022.950.30%307,172
Jan 17, 202523.1423.4122.8923.1322.881.18%462,509
Jan 16, 202522.8823.0322.5522.8622.61-0.82%304,326
Jan 15, 202523.2523.4522.7123.0522.802.26%372,412
Jan 14, 202522.1622.5922.1122.5422.302.64%208,565
Jan 13, 202521.6322.0921.5921.9621.720.18%418,382
Jan 10, 202522.1622.3121.7521.9221.68-3.09%354,551
Jan 8, 202522.6522.8622.4422.6222.38-0.66%365,614
Jan 7, 202523.3523.5222.6622.7722.52-2.11%302,742
Jan 6, 202523.2824.9523.2023.2623.01-0.17%230,061
Jan 3, 202523.2123.3222.8823.3023.051.00%198,166
Jan 2, 202523.7423.8622.9323.0722.82-2.12%193,847
Dec 31, 202423.7523.8823.5123.5723.32-178,100
Dec 30, 202423.6423.9023.4323.5723.32-0.63%158,437
Dec 27, 202424.0324.3023.5623.7223.46-2.19%178,088
Dec 26, 202424.0524.3124.0124.2523.990.04%123,280
Dec 24, 202424.3824.4524.0424.2423.98-0.25%90,430
Dec 23, 202424.1524.3323.8924.3024.040.66%238,786
Dec 20, 202423.8224.6823.8224.1423.880.33%657,575
Dec 19, 202424.7025.0524.0224.0623.80-0.91%242,100
Dec 18, 202425.9626.0524.0624.2824.02-5.64%306,494
Dec 17, 202426.1726.4425.6225.7325.45-2.35%177,404
Dec 16, 202426.2026.4026.0626.3526.070.46%140,292
Dec 13, 202426.3526.3825.9626.2325.95-0.76%180,190
Dec 12, 202426.5126.9526.3526.4326.14-1.60%207,634
Dec 11, 202426.9827.1426.6426.8626.570.71%248,405
Dec 10, 202426.8027.0026.3426.6726.380.23%164,471
Dec 9, 202426.9927.1226.5626.6126.32-1.19%158,500
Dec 6, 202427.1327.2626.6826.9326.64-0.15%185,392
Dec 5, 202427.0827.2926.8326.9726.68-209,981
Dec 4, 202426.8027.0426.6226.9726.680.75%406,501
Dec 3, 202426.8727.0926.5226.7726.48-0.48%257,961
Dec 2, 202426.5627.1426.4626.9026.610.79%297,937
Nov 29, 202427.2027.2026.4926.6926.40-0.89%178,997
Nov 27, 202427.4327.5026.8626.9326.64-0.88%194,648
Nov 26, 202427.2927.4827.0627.1726.88-1.38%232,728
Nov 25, 202427.7028.3027.3427.5527.250.88%292,097
Nov 22, 202426.9827.3526.9327.3127.021.71%213,387
Nov 21, 202426.6627.1426.5526.8526.561.44%161,130
Nov 20, 202426.3026.4726.0926.4726.180.53%153,102
Nov 19, 202425.8626.4825.6626.3326.05-0.27%153,652
Nov 18, 202426.4226.6926.4026.4026.12-0.26%191,953
Nov 15, 202426.8626.9926.2926.4726.18-0.90%215,086
Nov 14, 202426.9927.1726.5226.7126.42-0.45%233,894
Nov 13, 202427.3727.5326.7826.8326.54-1.18%211,110
Nov 12, 202427.0027.5326.9627.1526.86-0.84%218,985
Nov 11, 202426.9527.6926.5627.3827.083.59%230,461
Nov 8, 202426.5126.7126.4026.4326.140.11%289,742
Nov 7, 202427.0827.1926.2326.4026.12-3.26%566,059
Nov 6, 202426.6227.4226.5227.2927.0011.62%976,228
Nov 5, 202424.0124.4623.8924.4524.191.96%228,331
Nov 4, 202424.0924.1523.7523.9823.72-1.15%180,838
Nov 1, 202424.4324.5724.1124.2624.00-0.21%227,445
Oct 31, 202424.9524.9524.2924.3124.05-2.60%208,536
Oct 30, 202424.6525.4024.5324.9624.690.73%263,601
Oct 29, 202425.1625.2524.7424.7824.51-2.06%216,525
Oct 28, 202424.3725.3824.3325.3025.034.63%261,365
Oct 25, 202424.7324.7624.1024.1823.92-1.51%345,702
Oct 24, 202424.5624.7324.2224.5524.29-0.57%372,660
Oct 23, 202424.7425.4424.3624.6924.42-0.56%382,366
Oct 22, 202424.8024.9324.6124.8324.560.20%313,257
Oct 21, 202425.9826.3524.5124.7824.51-4.69%435,132
Oct 18, 202426.0526.1325.7526.0025.72-0.95%538,213
Oct 17, 202426.0026.3425.9226.2525.730.85%253,249
Oct 16, 202425.4626.0825.2026.0325.513.46%404,021
Oct 15, 202425.0525.8524.9025.1624.661.04%424,983
Oct 14, 202424.8525.1024.2724.9024.41-1.46%404,201
Oct 11, 202424.6625.4624.6625.2724.772.81%316,369
Oct 10, 202424.4024.6624.2424.5824.09-0.28%223,851
Oct 9, 202424.6324.9824.5024.6524.16-0.20%227,407
Oct 8, 202424.8824.9324.6524.7024.21-0.24%367,156
Oct 7, 202424.9624.9924.6824.7624.27-1.35%187,269
Oct 4, 202424.9925.2324.8925.1024.601.78%249,177
Oct 3, 202424.5624.7824.4024.6624.17-0.36%215,821
Oct 2, 202425.0825.3724.6824.7524.26-1.63%241,743
Oct 1, 202425.9625.9625.1125.1624.66-3.31%174,048
Sep 30, 202425.6426.1925.5026.0225.501.56%253,382
Sep 27, 202426.0526.1425.5525.6225.11-0.50%226,732