First Busey Corporation (BUSE)
NASDAQ: BUSE · Real-Time Price · USD
22.62
-0.15 (-0.66%)
Jan 8, 2025, 4:00 PM EST - Market closed
First Busey Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 8, 2025 | 22.65 | 22.86 | 22.44 | 22.62 | 22.62 | -0.66% | 365,614 |
Jan 7, 2025 | 23.35 | 23.52 | 22.66 | 22.77 | 22.77 | -2.11% | 302,742 |
Jan 6, 2025 | 23.28 | 24.95 | 23.20 | 23.26 | 23.26 | -0.17% | 230,061 |
Jan 3, 2025 | 23.21 | 23.32 | 22.88 | 23.30 | 23.30 | 1.00% | 198,166 |
Jan 2, 2025 | 23.74 | 23.86 | 22.93 | 23.07 | 23.07 | -2.12% | 193,847 |
Dec 31, 2024 | 23.75 | 23.88 | 23.51 | 23.57 | 23.57 | - | 178,100 |
Dec 30, 2024 | 23.64 | 23.90 | 23.43 | 23.57 | 23.57 | -0.63% | 158,437 |
Dec 27, 2024 | 24.03 | 24.30 | 23.56 | 23.72 | 23.72 | -2.19% | 178,088 |
Dec 26, 2024 | 24.05 | 24.31 | 24.01 | 24.25 | 24.25 | 0.04% | 123,280 |
Dec 24, 2024 | 24.38 | 24.45 | 24.04 | 24.24 | 24.24 | -0.25% | 90,430 |
Dec 23, 2024 | 24.15 | 24.33 | 23.89 | 24.30 | 24.30 | 0.66% | 238,786 |
Dec 20, 2024 | 23.82 | 24.68 | 23.82 | 24.14 | 24.14 | 0.33% | 657,575 |
Dec 19, 2024 | 24.70 | 25.05 | 24.02 | 24.06 | 24.06 | -0.91% | 242,100 |
Dec 18, 2024 | 25.96 | 26.05 | 24.06 | 24.28 | 24.28 | -5.64% | 306,494 |
Dec 17, 2024 | 26.17 | 26.44 | 25.62 | 25.73 | 25.73 | -2.35% | 177,404 |
Dec 16, 2024 | 26.20 | 26.40 | 26.06 | 26.35 | 26.35 | 0.46% | 140,292 |
Dec 13, 2024 | 26.35 | 26.38 | 25.96 | 26.23 | 26.23 | -0.76% | 180,190 |
Dec 12, 2024 | 26.51 | 26.95 | 26.35 | 26.43 | 26.43 | -1.60% | 207,634 |
Dec 11, 2024 | 26.98 | 27.14 | 26.64 | 26.86 | 26.86 | 0.71% | 248,405 |
Dec 10, 2024 | 26.80 | 27.00 | 26.34 | 26.67 | 26.67 | 0.23% | 164,471 |
Dec 9, 2024 | 26.99 | 27.12 | 26.56 | 26.61 | 26.61 | -1.19% | 158,500 |
Dec 6, 2024 | 27.13 | 27.26 | 26.68 | 26.93 | 26.93 | -0.15% | 185,392 |
Dec 5, 2024 | 27.08 | 27.29 | 26.83 | 26.97 | 26.97 | - | 209,981 |
Dec 4, 2024 | 26.80 | 27.04 | 26.62 | 26.97 | 26.97 | 0.75% | 406,501 |
Dec 3, 2024 | 26.87 | 27.09 | 26.52 | 26.77 | 26.77 | -0.48% | 257,961 |
Dec 2, 2024 | 26.56 | 27.14 | 26.46 | 26.90 | 26.90 | 0.79% | 297,937 |
Nov 29, 2024 | 27.20 | 27.20 | 26.49 | 26.69 | 26.69 | -0.89% | 178,997 |
Nov 27, 2024 | 27.43 | 27.50 | 26.86 | 26.93 | 26.93 | -0.88% | 194,648 |
Nov 26, 2024 | 27.29 | 27.48 | 27.06 | 27.17 | 27.17 | -1.38% | 232,728 |
Nov 25, 2024 | 27.70 | 28.30 | 27.34 | 27.55 | 27.55 | 0.88% | 292,097 |
Nov 22, 2024 | 26.98 | 27.35 | 26.93 | 27.31 | 27.31 | 1.71% | 213,387 |
Nov 21, 2024 | 26.66 | 27.14 | 26.55 | 26.85 | 26.85 | 1.44% | 161,130 |
Nov 20, 2024 | 26.30 | 26.47 | 26.09 | 26.47 | 26.47 | 0.53% | 153,102 |
Nov 19, 2024 | 25.86 | 26.48 | 25.66 | 26.33 | 26.33 | -0.27% | 153,652 |
Nov 18, 2024 | 26.42 | 26.69 | 26.40 | 26.40 | 26.40 | -0.26% | 191,953 |
Nov 15, 2024 | 26.86 | 26.99 | 26.29 | 26.47 | 26.47 | -0.90% | 215,086 |
Nov 14, 2024 | 26.99 | 27.17 | 26.52 | 26.71 | 26.71 | -0.45% | 233,894 |
Nov 13, 2024 | 27.37 | 27.53 | 26.78 | 26.83 | 26.83 | -1.18% | 211,110 |
Nov 12, 2024 | 27.00 | 27.53 | 26.96 | 27.15 | 27.15 | -0.84% | 218,985 |
Nov 11, 2024 | 26.95 | 27.69 | 26.56 | 27.38 | 27.38 | 3.59% | 230,461 |
Nov 8, 2024 | 26.51 | 26.71 | 26.40 | 26.43 | 26.43 | 0.11% | 289,742 |
Nov 7, 2024 | 27.08 | 27.19 | 26.23 | 26.40 | 26.40 | -3.26% | 566,059 |
Nov 6, 2024 | 26.62 | 27.42 | 26.52 | 27.29 | 27.29 | 11.62% | 976,228 |
Nov 5, 2024 | 24.01 | 24.46 | 23.89 | 24.45 | 24.45 | 1.96% | 228,331 |
Nov 4, 2024 | 24.09 | 24.15 | 23.75 | 23.98 | 23.98 | -1.15% | 180,838 |
Nov 1, 2024 | 24.43 | 24.57 | 24.11 | 24.26 | 24.26 | -0.21% | 227,445 |
Oct 31, 2024 | 24.95 | 24.95 | 24.29 | 24.31 | 24.31 | -2.60% | 208,536 |
Oct 30, 2024 | 24.65 | 25.40 | 24.53 | 24.96 | 24.96 | 0.73% | 263,601 |
Oct 29, 2024 | 25.16 | 25.25 | 24.74 | 24.78 | 24.78 | -2.06% | 216,525 |
Oct 28, 2024 | 24.37 | 25.38 | 24.33 | 25.30 | 25.30 | 4.63% | 261,365 |
Oct 25, 2024 | 24.73 | 24.76 | 24.10 | 24.18 | 24.18 | -1.51% | 345,702 |
Oct 24, 2024 | 24.56 | 24.73 | 24.22 | 24.55 | 24.55 | -0.57% | 372,660 |
Oct 23, 2024 | 24.74 | 25.44 | 24.36 | 24.69 | 24.69 | -0.56% | 382,366 |
Oct 22, 2024 | 24.80 | 24.93 | 24.61 | 24.83 | 24.83 | 0.20% | 313,257 |
Oct 21, 2024 | 25.98 | 26.35 | 24.51 | 24.78 | 24.78 | -4.69% | 435,132 |
Oct 18, 2024 | 26.05 | 26.13 | 25.75 | 26.00 | 26.00 | -0.95% | 538,213 |
Oct 17, 2024 | 26.00 | 26.34 | 25.92 | 26.25 | 26.01 | 0.85% | 253,249 |
Oct 16, 2024 | 25.46 | 26.08 | 25.20 | 26.03 | 25.79 | 3.46% | 404,021 |
Oct 15, 2024 | 25.05 | 25.85 | 24.90 | 25.16 | 24.93 | 1.04% | 424,983 |
Oct 14, 2024 | 24.85 | 25.10 | 24.27 | 24.90 | 24.67 | -1.46% | 404,201 |
Oct 11, 2024 | 24.66 | 25.46 | 24.66 | 25.27 | 25.04 | 2.81% | 316,369 |
Oct 10, 2024 | 24.40 | 24.66 | 24.24 | 24.58 | 24.36 | -0.28% | 223,851 |
Oct 9, 2024 | 24.63 | 24.98 | 24.50 | 24.65 | 24.43 | -0.20% | 227,407 |
Oct 8, 2024 | 24.88 | 24.93 | 24.65 | 24.70 | 24.47 | -0.24% | 367,156 |
Oct 7, 2024 | 24.96 | 24.99 | 24.68 | 24.76 | 24.53 | -1.35% | 187,269 |
Oct 4, 2024 | 24.99 | 25.23 | 24.89 | 25.10 | 24.87 | 1.78% | 249,177 |
Oct 3, 2024 | 24.56 | 24.78 | 24.40 | 24.66 | 24.43 | -0.36% | 215,821 |
Oct 2, 2024 | 25.08 | 25.37 | 24.68 | 24.75 | 24.52 | -1.63% | 241,743 |
Oct 1, 2024 | 25.96 | 25.96 | 25.11 | 25.16 | 24.93 | -3.31% | 174,048 |
Sep 30, 2024 | 25.64 | 26.19 | 25.50 | 26.02 | 25.78 | 1.56% | 253,382 |
Sep 27, 2024 | 26.05 | 26.14 | 25.55 | 25.62 | 25.39 | -0.50% | 226,732 |
Sep 26, 2024 | 26.15 | 26.15 | 25.71 | 25.75 | 25.51 | -0.08% | 194,511 |
Sep 25, 2024 | 26.27 | 26.27 | 25.75 | 25.77 | 25.53 | -1.72% | 159,212 |
Sep 24, 2024 | 26.65 | 26.65 | 26.17 | 26.22 | 25.98 | -1.50% | 136,826 |
Sep 23, 2024 | 26.94 | 27.04 | 26.48 | 26.62 | 26.38 | -1.11% | 219,078 |
Sep 20, 2024 | 27.35 | 27.42 | 26.84 | 26.92 | 26.67 | -1.97% | 543,826 |
Sep 19, 2024 | 27.29 | 27.53 | 26.74 | 27.46 | 27.21 | 2.65% | 285,087 |
Sep 18, 2024 | 26.59 | 27.71 | 26.39 | 26.75 | 26.51 | 0.60% | 250,578 |
Sep 17, 2024 | 26.91 | 27.28 | 26.57 | 26.59 | 26.35 | - | 213,135 |
Sep 16, 2024 | 26.41 | 26.77 | 26.16 | 26.59 | 26.35 | 0.99% | 180,199 |
Sep 13, 2024 | 26.13 | 26.35 | 26.05 | 26.33 | 26.09 | 2.13% | 194,136 |
Sep 12, 2024 | 25.96 | 25.96 | 25.58 | 25.78 | 25.54 | 0.08% | 192,279 |
Sep 11, 2024 | 25.85 | 25.85 | 25.26 | 25.76 | 25.52 | -1.53% | 232,104 |
Sep 10, 2024 | 25.84 | 26.34 | 25.63 | 26.16 | 25.92 | 1.59% | 307,475 |
Sep 9, 2024 | 26.02 | 26.18 | 25.67 | 25.75 | 25.51 | -0.96% | 344,770 |
Sep 6, 2024 | 26.58 | 26.70 | 25.85 | 26.00 | 25.76 | -1.74% | 630,997 |
Sep 5, 2024 | 27.06 | 27.06 | 26.31 | 26.46 | 26.22 | -1.16% | 606,362 |
Sep 4, 2024 | 27.38 | 27.52 | 26.73 | 26.77 | 26.53 | -2.62% | 519,160 |
Sep 3, 2024 | 26.78 | 27.54 | 26.70 | 27.49 | 27.24 | 1.63% | 658,550 |
Aug 30, 2024 | 27.08 | 27.11 | 26.64 | 27.05 | 26.80 | 0.56% | 664,984 |
Aug 29, 2024 | 27.36 | 27.36 | 26.68 | 26.90 | 26.65 | -0.63% | 755,484 |
Aug 28, 2024 | 26.55 | 27.38 | 26.55 | 27.07 | 26.82 | 1.61% | 1,416,879 |
Aug 27, 2024 | 26.97 | 27.27 | 26.54 | 26.64 | 26.40 | -2.74% | 1,207,886 |
Aug 26, 2024 | 27.85 | 27.85 | 27.31 | 27.39 | 27.14 | -0.18% | 136,830 |
Aug 23, 2024 | 26.21 | 27.82 | 26.16 | 27.44 | 27.19 | 5.74% | 222,492 |
Aug 22, 2024 | 25.81 | 26.06 | 25.81 | 25.95 | 25.71 | 0.35% | 75,370 |
Aug 21, 2024 | 26.09 | 26.09 | 25.61 | 25.86 | 25.62 | 0.04% | 89,888 |
Aug 20, 2024 | 26.16 | 26.16 | 25.80 | 25.85 | 25.61 | -1.37% | 111,797 |
Aug 19, 2024 | 25.88 | 26.24 | 25.65 | 26.21 | 25.97 | 1.67% | 130,644 |
Aug 16, 2024 | 25.15 | 25.88 | 25.15 | 25.78 | 25.54 | 2.38% | 146,103 |