First Busey Corporation (BUSE)
NASDAQ: BUSE · Real-Time Price · USD
21.60
-0.09 (-0.41%)
Mar 31, 2025, 3:37 PM EDT - Market open
First Busey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 21.51 | 21.85 | 21.58 | 21.75 | - | 0.28% | 80,112 |
| Mar 28, 2025 | 22.27 | 22.31 | 21.53 | 21.69 | 21.69 | -3.13% | 421,671 |
| Mar 27, 2025 | 22.16 | 22.64 | 21.95 | 22.39 | 22.39 | 1.04% | 657,988 |
| Mar 26, 2025 | 22.30 | 22.54 | 22.11 | 22.16 | 22.16 | -0.09% | 307,207 |
| Mar 25, 2025 | 22.41 | 22.50 | 22.15 | 22.18 | 22.18 | -1.03% | 458,929 |
| Mar 24, 2025 | 22.42 | 22.49 | 22.11 | 22.41 | 22.41 | 1.63% | 360,654 |
| Mar 21, 2025 | 21.91 | 22.19 | 21.72 | 22.05 | 22.05 | 0.18% | 905,068 |
| Mar 20, 2025 | 21.92 | 22.47 | 21.92 | 22.01 | 22.01 | -0.81% | 352,646 |
| Mar 19, 2025 | 22.12 | 22.44 | 21.96 | 22.19 | 22.19 | 0.18% | 371,029 |
| Mar 18, 2025 | 22.38 | 22.44 | 22.08 | 22.15 | 22.15 | -1.34% | 429,699 |
| Mar 17, 2025 | 22.08 | 22.61 | 22.00 | 22.45 | 22.45 | 1.68% | 478,579 |
| Mar 14, 2025 | 21.70 | 22.11 | 21.66 | 22.08 | 22.08 | 2.51% | 360,604 |
| Mar 13, 2025 | 21.94 | 22.00 | 21.53 | 21.54 | 21.54 | -1.06% | 480,375 |
| Mar 12, 2025 | 21.50 | 21.95 | 21.36 | 21.77 | 21.77 | 2.40% | 499,907 |
| Mar 11, 2025 | 21.72 | 21.81 | 21.21 | 21.26 | 21.26 | -1.44% | 541,395 |
| Mar 10, 2025 | 22.31 | 22.39 | 21.56 | 21.57 | 21.57 | -4.35% | 518,567 |
| Mar 7, 2025 | 22.57 | 22.89 | 22.27 | 22.55 | 22.55 | -0.18% | 443,429 |
| Mar 6, 2025 | 22.35 | 22.75 | 22.14 | 22.59 | 22.59 | 0.58% | 582,354 |
| Mar 5, 2025 | 22.86 | 23.17 | 22.24 | 22.46 | 22.46 | -1.71% | 941,000 |
| Mar 4, 2025 | 23.81 | 23.96 | 22.84 | 22.85 | 22.85 | -4.95% | 834,690 |
| Mar 3, 2025 | 23.99 | 24.32 | 23.78 | 24.04 | 24.04 | 0.21% | 539,385 |
| Feb 28, 2025 | 24.13 | 24.22 | 23.55 | 23.99 | 23.99 | - | 1,673,777 |
| Feb 27, 2025 | 23.50 | 24.09 | 23.43 | 23.99 | 23.99 | 1.70% | 752,326 |
| Feb 26, 2025 | 23.91 | 24.08 | 23.33 | 23.59 | 23.59 | -1.42% | 410,221 |
| Feb 25, 2025 | 24.23 | 24.40 | 23.92 | 23.93 | 23.93 | -0.29% | 410,517 |
| Feb 24, 2025 | 24.12 | 24.28 | 23.83 | 24.00 | 24.00 | -1.03% | 608,330 |
| Feb 21, 2025 | 25.11 | 25.11 | 24.24 | 24.25 | 24.25 | -2.65% | 376,426 |
| Feb 20, 2025 | 24.79 | 25.04 | 24.44 | 24.91 | 24.91 | 0.12% | 344,304 |
| Feb 19, 2025 | 24.38 | 25.01 | 24.31 | 24.88 | 24.88 | 0.81% | 373,471 |
| Feb 18, 2025 | 24.50 | 24.79 | 24.37 | 24.68 | 24.68 | 0.61% | 228,587 |
| Feb 14, 2025 | 25.11 | 25.31 | 24.51 | 24.53 | 24.53 | -2.08% | 197,539 |
| Feb 13, 2025 | 24.88 | 25.05 | 24.69 | 25.05 | 25.05 | 1.46% | 202,048 |
| Feb 12, 2025 | 24.76 | 25.11 | 24.69 | 24.69 | 24.69 | -2.41% | 292,678 |
| Feb 11, 2025 | 24.50 | 25.31 | 24.42 | 25.30 | 25.30 | 3.22% | 224,995 |
| Feb 10, 2025 | 25.00 | 25.09 | 24.45 | 24.51 | 24.51 | -0.73% | 248,744 |
| Feb 7, 2025 | 25.60 | 25.60 | 24.19 | 24.69 | 24.69 | -2.60% | 520,222 |
| Feb 6, 2025 | 25.04 | 25.47 | 24.88 | 25.35 | 25.35 | 1.97% | 337,937 |
| Feb 5, 2025 | 24.52 | 24.89 | 24.16 | 24.86 | 24.86 | 2.14% | 463,541 |
| Feb 4, 2025 | 23.60 | 24.37 | 23.60 | 24.34 | 24.34 | 2.48% | 352,436 |
| Feb 3, 2025 | 23.57 | 24.20 | 23.38 | 23.75 | 23.75 | -2.18% | 268,489 |
| Jan 31, 2025 | 24.41 | 24.61 | 24.05 | 24.28 | 24.28 | -0.49% | 350,411 |
| Jan 30, 2025 | 23.97 | 24.69 | 23.97 | 24.40 | 24.40 | 2.13% | 332,948 |
| Jan 29, 2025 | 23.27 | 24.40 | 23.21 | 23.89 | 23.89 | 1.88% | 426,689 |
| Jan 28, 2025 | 23.30 | 23.60 | 23.16 | 23.45 | 23.45 | -0.34% | 593,594 |
| Jan 27, 2025 | 22.96 | 23.66 | 22.90 | 23.53 | 23.53 | 2.84% | 607,321 |
| Jan 24, 2025 | 22.70 | 22.99 | 22.52 | 22.88 | 22.88 | -0.95% | 365,338 |
| Jan 23, 2025 | 22.77 | 23.23 | 22.77 | 23.10 | 22.85 | 1.54% | 427,979 |
| Jan 22, 2025 | 23.03 | 23.17 | 22.66 | 22.75 | 22.50 | -1.94% | 268,621 |
| Jan 21, 2025 | 23.30 | 23.53 | 23.19 | 23.20 | 22.95 | 0.30% | 307,172 |
| Jan 17, 2025 | 23.14 | 23.41 | 22.89 | 23.13 | 22.88 | 1.18% | 462,509 |