First Busey Corporation (BUSE)
NASDAQ: BUSE · Real-Time Price · USD
22.62
-0.15 (-0.66%)
Jan 8, 2025, 4:00 PM EST - Market closed

First Busey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202522.6522.8622.4422.6222.62-0.66%365,614
Jan 7, 202523.3523.5222.6622.7722.77-2.11%302,742
Jan 6, 202523.2824.9523.2023.2623.26-0.17%230,061
Jan 3, 202523.2123.3222.8823.3023.301.00%198,166
Jan 2, 202523.7423.8622.9323.0723.07-2.12%193,847
Dec 31, 202423.7523.8823.5123.5723.57-178,100
Dec 30, 202423.6423.9023.4323.5723.57-0.63%158,437
Dec 27, 202424.0324.3023.5623.7223.72-2.19%178,088
Dec 26, 202424.0524.3124.0124.2524.250.04%123,280
Dec 24, 202424.3824.4524.0424.2424.24-0.25%90,430
Dec 23, 202424.1524.3323.8924.3024.300.66%238,786
Dec 20, 202423.8224.6823.8224.1424.140.33%657,575
Dec 19, 202424.7025.0524.0224.0624.06-0.91%242,100
Dec 18, 202425.9626.0524.0624.2824.28-5.64%306,494
Dec 17, 202426.1726.4425.6225.7325.73-2.35%177,404
Dec 16, 202426.2026.4026.0626.3526.350.46%140,292
Dec 13, 202426.3526.3825.9626.2326.23-0.76%180,190
Dec 12, 202426.5126.9526.3526.4326.43-1.60%207,634
Dec 11, 202426.9827.1426.6426.8626.860.71%248,405
Dec 10, 202426.8027.0026.3426.6726.670.23%164,471
Dec 9, 202426.9927.1226.5626.6126.61-1.19%158,500
Dec 6, 202427.1327.2626.6826.9326.93-0.15%185,392
Dec 5, 202427.0827.2926.8326.9726.97-209,981
Dec 4, 202426.8027.0426.6226.9726.970.75%406,501
Dec 3, 202426.8727.0926.5226.7726.77-0.48%257,961
Dec 2, 202426.5627.1426.4626.9026.900.79%297,937
Nov 29, 202427.2027.2026.4926.6926.69-0.89%178,997
Nov 27, 202427.4327.5026.8626.9326.93-0.88%194,648
Nov 26, 202427.2927.4827.0627.1727.17-1.38%232,728
Nov 25, 202427.7028.3027.3427.5527.550.88%292,097
Nov 22, 202426.9827.3526.9327.3127.311.71%213,387
Nov 21, 202426.6627.1426.5526.8526.851.44%161,130
Nov 20, 202426.3026.4726.0926.4726.470.53%153,102
Nov 19, 202425.8626.4825.6626.3326.33-0.27%153,652
Nov 18, 202426.4226.6926.4026.4026.40-0.26%191,953
Nov 15, 202426.8626.9926.2926.4726.47-0.90%215,086
Nov 14, 202426.9927.1726.5226.7126.71-0.45%233,894
Nov 13, 202427.3727.5326.7826.8326.83-1.18%211,110
Nov 12, 202427.0027.5326.9627.1527.15-0.84%218,985
Nov 11, 202426.9527.6926.5627.3827.383.59%230,461
Nov 8, 202426.5126.7126.4026.4326.430.11%289,742
Nov 7, 202427.0827.1926.2326.4026.40-3.26%566,059
Nov 6, 202426.6227.4226.5227.2927.2911.62%976,228
Nov 5, 202424.0124.4623.8924.4524.451.96%228,331
Nov 4, 202424.0924.1523.7523.9823.98-1.15%180,838
Nov 1, 202424.4324.5724.1124.2624.26-0.21%227,445
Oct 31, 202424.9524.9524.2924.3124.31-2.60%208,536
Oct 30, 202424.6525.4024.5324.9624.960.73%263,601
Oct 29, 202425.1625.2524.7424.7824.78-2.06%216,525
Oct 28, 202424.3725.3824.3325.3025.304.63%261,365
Oct 25, 202424.7324.7624.1024.1824.18-1.51%345,702
Oct 24, 202424.5624.7324.2224.5524.55-0.57%372,660
Oct 23, 202424.7425.4424.3624.6924.69-0.56%382,366
Oct 22, 202424.8024.9324.6124.8324.830.20%313,257
Oct 21, 202425.9826.3524.5124.7824.78-4.69%435,132
Oct 18, 202426.0526.1325.7526.0026.00-0.95%538,213
Oct 17, 202426.0026.3425.9226.2526.010.85%253,249
Oct 16, 202425.4626.0825.2026.0325.793.46%404,021
Oct 15, 202425.0525.8524.9025.1624.931.04%424,983
Oct 14, 202424.8525.1024.2724.9024.67-1.46%404,201
Oct 11, 202424.6625.4624.6625.2725.042.81%316,369
Oct 10, 202424.4024.6624.2424.5824.36-0.28%223,851
Oct 9, 202424.6324.9824.5024.6524.43-0.20%227,407
Oct 8, 202424.8824.9324.6524.7024.47-0.24%367,156
Oct 7, 202424.9624.9924.6824.7624.53-1.35%187,269
Oct 4, 202424.9925.2324.8925.1024.871.78%249,177
Oct 3, 202424.5624.7824.4024.6624.43-0.36%215,821
Oct 2, 202425.0825.3724.6824.7524.52-1.63%241,743
Oct 1, 202425.9625.9625.1125.1624.93-3.31%174,048
Sep 30, 202425.6426.1925.5026.0225.781.56%253,382
Sep 27, 202426.0526.1425.5525.6225.39-0.50%226,732
Sep 26, 202426.1526.1525.7125.7525.51-0.08%194,511
Sep 25, 202426.2726.2725.7525.7725.53-1.72%159,212
Sep 24, 202426.6526.6526.1726.2225.98-1.50%136,826
Sep 23, 202426.9427.0426.4826.6226.38-1.11%219,078
Sep 20, 202427.3527.4226.8426.9226.67-1.97%543,826
Sep 19, 202427.2927.5326.7427.4627.212.65%285,087
Sep 18, 202426.5927.7126.3926.7526.510.60%250,578
Sep 17, 202426.9127.2826.5726.5926.35-213,135
Sep 16, 202426.4126.7726.1626.5926.350.99%180,199
Sep 13, 202426.1326.3526.0526.3326.092.13%194,136
Sep 12, 202425.9625.9625.5825.7825.540.08%192,279
Sep 11, 202425.8525.8525.2625.7625.52-1.53%232,104
Sep 10, 202425.8426.3425.6326.1625.921.59%307,475
Sep 9, 202426.0226.1825.6725.7525.51-0.96%344,770
Sep 6, 202426.5826.7025.8526.0025.76-1.74%630,997
Sep 5, 202427.0627.0626.3126.4626.22-1.16%606,362
Sep 4, 202427.3827.5226.7326.7726.53-2.62%519,160
Sep 3, 202426.7827.5426.7027.4927.241.63%658,550
Aug 30, 202427.0827.1126.6427.0526.800.56%664,984
Aug 29, 202427.3627.3626.6826.9026.65-0.63%755,484
Aug 28, 202426.5527.3826.5527.0726.821.61%1,416,879
Aug 27, 202426.9727.2726.5426.6426.40-2.74%1,207,886
Aug 26, 202427.8527.8527.3127.3927.14-0.18%136,830
Aug 23, 202426.2127.8226.1627.4427.195.74%222,492
Aug 22, 202425.8126.0625.8125.9525.710.35%75,370
Aug 21, 202426.0926.0925.6125.8625.620.04%89,888
Aug 20, 202426.1626.1625.8025.8525.61-1.37%111,797
Aug 19, 202425.8826.2425.6526.2125.971.67%130,644
Aug 16, 202425.1525.8825.1525.7825.542.38%146,103