Skip to main content
logo
First Busey Corporation (BUSE)
NASDAQ: BUSE · Real-Time Price · USD
24.57
-0.06 (-0.26%)
At close: Sep 12, 2025, 4:00 PM EDT
24.61
+0.04 (0.18%)
After-hours: Sep 12, 2025, 4:57 PM EDT

First Busey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202524.6024.7624.3924.6124.61-0.08%421,503
Sep 11, 202524.6524.7824.5124.6324.63-0.04%445,640
Sep 10, 202524.6124.9024.5024.6424.64-0.24%425,565
Sep 9, 202524.8124.9124.5724.7024.70-0.84%673,367
Sep 8, 202524.7124.9324.4524.9124.910.93%396,192
Sep 5, 202524.8925.1824.5024.6824.68-0.36%373,563
Sep 4, 202524.5624.7724.4124.7724.771.43%319,250
Sep 3, 202524.4224.7824.3124.4224.42-0.65%463,174
Sep 2, 202524.4224.6124.1224.5824.58-0.49%541,337
Aug 29, 202524.6924.9824.5824.7024.700.04%505,171
Aug 28, 202524.6524.8324.5024.6924.690.16%456,431
Aug 27, 202524.3624.8324.3624.6524.650.86%504,532
Aug 26, 202523.8424.4823.7924.4424.442.22%564,631
Aug 25, 202524.0724.1823.9023.9123.91-1.08%265,710
Aug 22, 202523.3324.2223.2224.1724.174.23%812,021
Aug 21, 202523.0823.4423.0123.1923.19-0.17%412,645
Aug 20, 202523.3223.4123.1123.2323.230.17%327,788
Aug 19, 202523.2223.5622.9323.1923.19-329,852
Aug 18, 202523.1923.3023.0223.1923.19-0.22%262,594
Aug 15, 202523.5523.5523.1923.2423.24-0.85%493,891
Aug 14, 202523.3323.5723.3023.4423.44-0.93%405,680
Aug 13, 202523.4123.7123.2523.6623.661.76%576,318
Aug 12, 202522.5823.2722.5523.2523.253.98%672,975
Aug 11, 202522.3622.5022.2422.3622.360.27%467,006
Aug 8, 202522.2222.5022.0322.3022.301.00%450,679
Aug 7, 202522.4022.4021.9622.0822.08-0.76%538,255
Aug 6, 202522.4222.4422.1722.2522.25-0.71%510,346
Aug 5, 202522.3422.4722.1122.4122.410.45%404,782
Aug 4, 202522.2022.3322.0622.3122.310.81%306,787
Aug 1, 202522.0122.2021.6322.1322.13-0.85%702,635
Jul 31, 202522.4622.5822.2622.3222.32-1.33%360,969
Jul 30, 202522.9823.1322.4722.6222.62-0.70%416,077
Jul 29, 202523.1923.1922.7522.7822.78-1.09%461,157
Jul 28, 202523.2223.2622.9723.0323.03-0.82%376,300
Jul 25, 202523.2723.4623.0423.2223.22-0.47%648,725
Jul 24, 202523.7323.7323.1423.3323.33-1.48%780,425
Jul 23, 202524.2424.4923.3823.6823.68-1.99%802,846
Jul 22, 202524.1424.5523.9924.1624.160.08%826,003
Jul 21, 202524.0524.6324.0524.1424.14-0.94%436,021
Jul 18, 202524.3324.4523.9424.3724.37-0.16%688,305
Jul 17, 202524.1024.5724.1024.4124.161.24%536,256
Jul 16, 202523.9024.2023.4824.1123.871.82%580,666
Jul 15, 202524.3924.4323.6523.6823.44-3.03%622,799
Jul 14, 202523.9024.4623.8824.4224.171.92%426,838
Jul 11, 202524.0624.1423.9223.9623.72-1.24%321,810
Jul 10, 202524.0724.3824.0324.2624.010.04%314,452
Jul 9, 202524.3624.4624.0924.2524.00-0.21%375,851
Jul 8, 202524.0924.6423.9624.3024.051.25%772,130
Jul 7, 202524.2524.4423.7924.0023.76-1.56%600,883
Jul 3, 202524.1824.4524.0924.3824.131.41%364,133