Skip to main content
logo
First Busey Corporation (BUSE)
NASDAQ: BUSE · Real-Time Price · USD
23.93
+0.23 (0.97%)
Jan 14, 2026, 12:30 PM EST - Market open

First Busey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202623.7124.0523.7123.94-1.01%126,508
Jan 13, 202623.9324.0123.6523.7023.70-0.67%352,146
Jan 12, 202623.8824.1123.6623.8623.86-0.87%349,829
Jan 9, 202624.5524.6624.0424.0724.07-1.92%313,016
Jan 8, 202623.7924.7223.7924.5424.542.46%371,239
Jan 7, 202624.3024.3823.8423.9523.95-1.40%375,185
Jan 6, 202624.1024.3523.9124.2924.290.37%401,420
Jan 5, 202623.8424.5423.8424.2024.201.26%798,009
Jan 2, 202623.8324.0623.4823.9023.900.46%525,262
Dec 31, 202524.0724.1223.7623.7923.79-0.96%347,979
Dec 30, 202524.2524.3624.0024.0224.02-1.03%259,983
Dec 29, 202524.4124.4624.2224.2724.27-0.53%281,197
Dec 26, 202524.3324.5324.3224.4024.400.08%327,484
Dec 24, 202524.3424.5824.2524.3824.380.16%261,742
Dec 23, 202524.5524.7324.3224.3424.34-1.30%382,039
Dec 22, 202525.0025.2624.6324.6624.66-1.36%519,472
Dec 19, 202525.2225.4124.8025.0025.00-1.19%1,400,647
Dec 18, 202525.3425.5225.2025.3025.300.40%373,079
Dec 17, 202525.2225.6225.1725.2025.20-0.28%397,398
Dec 16, 202525.3125.4625.1825.2725.270.12%440,302
Dec 15, 202525.3725.4725.0925.2425.240.28%406,316
Dec 12, 202525.1925.3825.0525.1725.170.52%387,267
Dec 11, 202524.9825.2124.8225.0425.040.64%433,893
Dec 10, 202524.1325.1624.1324.8824.882.64%1,127,944
Dec 9, 202524.2924.6923.4824.2424.24-0.21%348,001
Dec 8, 202524.2724.6524.1124.2924.291.12%573,358
Dec 5, 202524.0424.3023.9824.0224.02-0.66%400,533
Dec 4, 202524.1224.3023.8824.1824.181.00%367,165
Dec 3, 202523.6224.0823.2723.9423.941.87%384,817
Dec 2, 202523.7123.7823.4823.5023.50-0.09%301,478
Dec 1, 202523.3023.9223.3023.5223.52-0.08%786,366
Nov 28, 202523.9723.9723.4923.5423.54-0.93%217,833
Nov 26, 202523.7923.9523.7123.7623.76-0.88%598,488
Nov 25, 202523.3724.0723.3723.9723.973.27%359,190
Nov 24, 202523.1923.3622.9423.2123.21-335,032
Nov 21, 202522.5023.4922.4423.2123.213.52%369,828
Nov 20, 202522.7523.0322.3722.4222.42-0.36%300,590
Nov 19, 202522.3422.6122.3022.5022.500.67%289,624
Nov 18, 202522.1722.5322.1322.3522.350.81%377,959
Nov 17, 202523.0623.1522.1222.1722.17-4.27%450,006
Nov 14, 202522.9223.1822.7023.1623.160.65%311,030
Nov 13, 202522.9823.3822.8923.0123.01-0.60%344,639
Nov 12, 202522.9723.4422.9023.1523.150.52%389,858
Nov 11, 202522.9323.1422.8023.0323.030.48%244,409
Nov 10, 202523.0323.2222.8022.9222.92-0.30%334,792
Nov 7, 202522.7823.0122.4722.9922.991.01%244,192
Nov 6, 202522.9123.1922.7122.7622.76-1.30%282,714
Nov 5, 202522.8323.1422.5623.0623.061.77%395,929
Nov 4, 202522.5122.7022.3022.6622.66-0.18%545,883
Nov 3, 202522.3722.7022.1522.7022.701.52%359,229