Skip to main content
/
First Busey Corporation (BUSE)
NASDAQ: BUSE · Real-Time Price · USD
22.48
+0.24 (1.08%)
Jun 18, 2025, 4:00 PM - Market closed

First Busey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202522.2522.6622.1522.4822.481.08%533,378
Jun 17, 202522.1622.4522.1622.2422.24-0.58%468,624
Jun 16, 202522.6922.6922.3122.3722.370.31%673,585
Jun 13, 202522.5522.6822.2022.3022.30-2.15%601,993
Jun 12, 202522.5422.8722.3022.7922.790.26%880,706
Jun 11, 202523.1323.2122.5522.7322.73-1.64%554,250
Jun 10, 202522.8523.3922.8223.1123.111.27%408,401
Jun 9, 202522.8923.0422.7722.8222.820.40%764,116
Jun 6, 202522.5522.8022.4022.7322.732.25%444,110
Jun 5, 202522.4922.5222.0522.2322.23-0.31%491,651
Jun 4, 202522.6422.8622.2122.3022.30-1.72%588,828
Jun 3, 202522.2722.8522.0922.6922.693.28%655,007
Jun 2, 202522.0322.0721.6721.9721.97-0.68%694,840
May 30, 202522.2022.2621.8922.1222.12-0.58%605,826
May 29, 202522.1222.2521.9022.2522.250.86%750,657
May 28, 202522.2322.3121.9722.0622.06-0.92%694,480
May 27, 202521.9422.2721.6822.2722.273.03%320,093
May 23, 202521.4121.7521.4121.6121.61-0.92%420,903
May 22, 202521.6421.9621.6121.8121.81-0.23%457,114
May 21, 202522.2722.4221.7521.8621.86-2.84%564,416
May 20, 202522.4022.6622.3422.5022.50-0.18%315,486
May 19, 202522.2322.5522.0622.5422.540.27%272,891
May 16, 202522.4222.5522.2822.4822.48-0.40%394,574
May 15, 202522.3922.6322.2722.5722.570.89%401,500
May 14, 202522.3922.5722.2422.3722.37-0.67%356,283
May 13, 202522.5822.5822.3522.5222.520.40%385,933
May 12, 202522.8222.9422.3822.4322.432.84%509,162
May 9, 202522.1122.2321.7921.8121.81-1.36%298,624
May 8, 202521.9222.2621.7022.1122.112.17%405,369
May 7, 202521.8221.8521.5821.6421.640.37%462,002
May 6, 202520.9121.7320.9121.5621.56-0.69%349,575
May 5, 202521.5021.9721.3721.7121.710.09%310,179
May 2, 202521.1621.7821.1621.6921.692.80%393,474
May 1, 202520.7921.2320.6121.1021.101.49%511,197
Apr 30, 202520.7220.9220.4620.7920.79-0.95%435,291
Apr 29, 202520.8821.0520.6520.9920.990.24%693,398
Apr 28, 202520.8021.0020.6220.9420.941.31%303,775
Apr 25, 202520.4120.9920.3120.6720.67-1.62%464,464
Apr 24, 202521.1121.1320.6021.0121.01-1.13%662,527
Apr 23, 202520.8621.7620.5021.2521.253.26%814,161
Apr 22, 202520.0920.6419.9120.5820.583.47%688,617
Apr 21, 202519.7519.9619.5519.8919.89-0.35%549,133
Apr 17, 202519.6820.1519.6819.9619.96-0.20%535,484
Apr 16, 202519.4220.0319.4220.0019.750.40%588,191
Apr 15, 202519.4220.0619.4219.9219.672.57%542,081
Apr 14, 202519.7120.0419.0219.4219.18-0.05%521,738
Apr 11, 202519.3619.5119.0019.4319.19-0.66%852,815
Apr 10, 202519.9520.0018.9919.5619.32-4.45%1,015,799
Apr 9, 202519.0820.6518.6220.4720.225.68%1,137,644
Apr 8, 202519.6620.0419.1119.3719.130.89%1,537,378