Skip to main content
logo
First Busey Corporation (BUSE)
NASDAQ: BUSE · Real-Time Price · USD
25.93
+0.04 (0.15%)
At close: Apr 7, 2026, 4:00 PM EDT
26.35
+0.42 (1.62%)
After-hours: Apr 7, 2026, 7:36 PM EDT

First Busey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 202625.7926.0925.7925.9325.930.15%515,408
Apr 6, 202625.5125.9625.5125.8925.891.09%481,945
Apr 2, 202625.2325.6225.1125.6125.610.51%561,928
Apr 1, 202625.3625.8325.3625.4825.480.83%549,418
Mar 31, 202625.1625.4224.7825.2725.272.18%651,712
Mar 30, 202624.8124.9524.6424.7324.730.45%610,319
Mar 27, 202624.7725.2024.5124.6224.62-1.36%475,834
Mar 26, 202624.6925.0124.6924.9624.960.24%469,952
Mar 25, 202625.1925.2524.6624.9024.90-760,370
Mar 24, 202624.9525.5524.8324.9024.90-0.64%852,302
Mar 23, 202625.0825.5324.8825.0625.062.29%745,534
Mar 20, 202624.5624.7024.3124.5024.50-0.12%1,043,344
Mar 19, 202624.0624.6723.8224.5324.531.49%742,263
Mar 18, 202624.6124.7424.0924.1724.17-2.50%1,055,146
Mar 17, 202625.2925.4324.7624.7924.79-1.27%682,831
Mar 16, 202624.9225.1424.8425.1125.111.74%569,172
Mar 13, 202625.0325.0624.6124.6824.68-0.76%420,291
Mar 12, 202624.3724.9624.3124.8724.87-0.04%481,030
Mar 11, 202625.0125.1624.6124.8824.88-0.72%515,072
Mar 10, 202624.9225.7424.8125.0625.060.08%595,671
Mar 9, 202624.7125.2024.1525.0425.04-0.28%539,680
Mar 6, 202624.7025.1424.2725.1125.11-0.63%884,518
Mar 5, 202625.4825.5225.0625.2725.27-1.52%502,866
Mar 4, 202625.8626.0125.6625.6625.66-0.54%586,827
Mar 3, 202625.0425.9824.7725.8025.800.47%841,280
Mar 2, 202624.8826.0324.8325.6825.681.26%816,869
Feb 27, 202625.4525.6724.9725.3625.36-2.27%787,031
Feb 26, 202625.8526.4025.7525.9525.950.23%432,208
Feb 25, 202625.5926.0125.2225.8925.891.61%379,587
Feb 24, 202625.2925.6325.2425.4825.480.39%414,014
Feb 23, 202626.4326.5825.0525.3825.38-3.97%797,226
Feb 20, 202626.2226.5526.0326.4326.430.84%802,511
Feb 19, 202626.1426.3725.9826.2126.21-0.38%333,059
Feb 18, 202626.5726.8426.2026.3126.31-0.87%427,756
Feb 17, 202626.6126.9226.4026.5426.54-0.04%403,469
Feb 13, 202626.3526.6926.1326.5526.550.42%398,493
Feb 12, 202626.6326.9925.9026.4426.44-0.04%595,258
Feb 11, 202626.8827.3226.3526.4526.45-1.60%601,897
Feb 10, 202627.2427.5726.7026.8826.88-1.93%1,118,457
Feb 9, 202627.2227.6526.7227.4127.410.51%671,614
Feb 6, 202626.6527.3526.6527.2727.272.83%1,127,884
Feb 5, 202626.3026.7926.1326.5226.520.68%666,363
Feb 4, 202625.9926.6325.9126.3426.342.33%839,240
Feb 3, 202625.4026.0025.3125.7425.741.18%671,582
Feb 2, 202624.8025.5524.5025.4425.443.20%734,546
Jan 30, 202624.6424.8724.4624.6524.65-0.12%1,257,712
Jan 29, 202624.4724.8424.2724.6824.681.19%942,673
Jan 28, 202625.0525.3924.0524.3924.39-2.63%1,292,539
Jan 27, 202624.8225.0924.7425.0525.051.33%598,597
Jan 26, 202624.6124.8824.3124.7224.720.45%567,761