First Busey Corporation (BUSE)
NASDAQ: BUSE · Real-Time Price · USD
22.40
+0.05 (0.22%)
Nov 19, 2025, 1:56 PM EST - Market open
First Busey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 22.17 | 22.53 | 22.13 | 22.35 | 22.35 | 0.81% | 377,959 |
| Nov 17, 2025 | 23.06 | 23.15 | 22.12 | 22.17 | 22.17 | -4.27% | 450,006 |
| Nov 14, 2025 | 22.92 | 23.18 | 22.70 | 23.16 | 23.16 | 0.65% | 311,030 |
| Nov 13, 2025 | 22.98 | 23.38 | 22.89 | 23.01 | 23.01 | -0.60% | 344,639 |
| Nov 12, 2025 | 22.97 | 23.44 | 22.90 | 23.15 | 23.15 | 0.52% | 389,858 |
| Nov 11, 2025 | 22.93 | 23.14 | 22.80 | 23.03 | 23.03 | 0.48% | 244,409 |
| Nov 10, 2025 | 23.03 | 23.22 | 22.80 | 22.92 | 22.92 | -0.30% | 334,792 |
| Nov 7, 2025 | 22.78 | 23.01 | 22.47 | 22.99 | 22.99 | 1.01% | 244,192 |
| Nov 6, 2025 | 22.91 | 23.19 | 22.71 | 22.76 | 22.76 | -1.30% | 282,714 |
| Nov 5, 2025 | 22.83 | 23.14 | 22.56 | 23.06 | 23.06 | 1.77% | 395,929 |
| Nov 4, 2025 | 22.51 | 22.70 | 22.30 | 22.66 | 22.66 | -0.18% | 545,883 |
| Nov 3, 2025 | 22.37 | 22.70 | 22.15 | 22.70 | 22.70 | 1.52% | 359,229 |
| Oct 31, 2025 | 22.27 | 22.54 | 22.12 | 22.36 | 22.36 | -0.67% | 405,891 |
| Oct 30, 2025 | 23.31 | 23.31 | 22.38 | 22.51 | 22.51 | -0.09% | 507,033 |
| Oct 29, 2025 | 22.58 | 23.30 | 22.37 | 22.53 | 22.53 | -3.06% | 798,595 |
| Oct 28, 2025 | 23.22 | 23.41 | 22.98 | 23.24 | 23.24 | 0.17% | 363,728 |
| Oct 27, 2025 | 23.40 | 23.59 | 23.07 | 23.20 | 23.20 | -1.19% | 359,381 |
| Oct 24, 2025 | 23.05 | 23.53 | 23.04 | 23.48 | 23.48 | 1.29% | 321,421 |
| Oct 23, 2025 | 23.22 | 23.34 | 23.04 | 23.18 | 22.93 | -0.52% | 338,124 |
| Oct 22, 2025 | 23.30 | 23.60 | 23.17 | 23.30 | 23.05 | 0.22% | 437,166 |
| Oct 21, 2025 | 23.13 | 23.38 | 23.13 | 23.25 | 23.00 | -0.17% | 320,400 |
| Oct 20, 2025 | 22.48 | 23.36 | 22.47 | 23.29 | 23.04 | 3.65% | 352,820 |
| Oct 17, 2025 | 22.40 | 22.66 | 22.13 | 22.47 | 22.23 | 1.26% | 602,275 |
| Oct 16, 2025 | 23.21 | 23.24 | 22.00 | 22.19 | 21.95 | -4.85% | 603,016 |
| Oct 15, 2025 | 23.71 | 23.96 | 23.24 | 23.32 | 23.07 | -1.81% | 473,747 |
| Oct 14, 2025 | 22.61 | 23.78 | 22.61 | 23.75 | 23.49 | 4.21% | 428,579 |
| Oct 13, 2025 | 22.80 | 22.82 | 22.45 | 22.79 | 22.54 | 1.47% | 294,844 |
| Oct 10, 2025 | 23.20 | 23.62 | 22.42 | 22.46 | 22.22 | -3.56% | 541,044 |
| Oct 9, 2025 | 23.29 | 23.42 | 23.16 | 23.29 | 23.04 | -0.34% | 273,403 |
| Oct 8, 2025 | 23.20 | 23.38 | 23.08 | 23.37 | 23.12 | 0.82% | 330,728 |
| Oct 7, 2025 | 23.48 | 23.65 | 23.17 | 23.18 | 22.93 | -0.81% | 471,210 |
| Oct 6, 2025 | 23.31 | 23.70 | 23.19 | 23.37 | 23.12 | 0.86% | 592,220 |
| Oct 3, 2025 | 23.16 | 23.48 | 23.13 | 23.17 | 22.92 | 0.48% | 635,282 |
| Oct 2, 2025 | 23.02 | 23.12 | 22.73 | 23.06 | 22.81 | -0.09% | 390,915 |
| Oct 1, 2025 | 23.00 | 23.17 | 22.84 | 23.08 | 22.83 | -0.30% | 391,783 |
| Sep 30, 2025 | 23.52 | 24.19 | 22.93 | 23.15 | 22.90 | -1.49% | 363,023 |
| Sep 29, 2025 | 23.92 | 23.93 | 23.44 | 23.50 | 23.25 | -2.08% | 615,555 |
| Sep 26, 2025 | 24.09 | 24.27 | 23.90 | 24.00 | 23.74 | 0.04% | 278,717 |
| Sep 25, 2025 | 24.08 | 24.16 | 23.85 | 23.99 | 23.73 | -0.54% | 379,583 |
| Sep 24, 2025 | 24.34 | 24.48 | 24.06 | 24.12 | 23.86 | -0.78% | 294,126 |
| Sep 23, 2025 | 24.61 | 25.00 | 24.27 | 24.31 | 24.05 | -0.98% | 381,735 |
| Sep 22, 2025 | 24.59 | 24.74 | 24.14 | 24.55 | 24.29 | -0.77% | 669,530 |
| Sep 19, 2025 | 25.14 | 25.14 | 24.60 | 24.74 | 24.47 | -1.59% | 2,430,787 |
| Sep 18, 2025 | 24.61 | 25.15 | 24.54 | 25.14 | 24.87 | 2.61% | 539,870 |
| Sep 17, 2025 | 24.50 | 25.08 | 24.35 | 24.50 | 24.24 | 0.70% | 569,166 |
| Sep 16, 2025 | 24.49 | 24.54 | 24.02 | 24.33 | 24.07 | -0.45% | 483,288 |
| Sep 15, 2025 | 24.64 | 24.74 | 24.33 | 24.44 | 24.18 | -0.69% | 418,712 |
| Sep 12, 2025 | 24.60 | 24.76 | 24.39 | 24.61 | 24.34 | -0.08% | 421,503 |
| Sep 11, 2025 | 24.65 | 24.78 | 24.51 | 24.63 | 24.36 | -0.04% | 445,640 |
| Sep 10, 2025 | 24.61 | 24.90 | 24.50 | 24.64 | 24.37 | -0.24% | 425,565 |