First Busey Corporation (BUSE)

NASDAQ: BUSE · Real-Time Price · USD

30.32

+0.17 (0.56%)

At close: Sep 18, 2026, 4:00 PM EDT

30.79

+0.47 (1.56%)

After-hours: Sep 18, 2026, 7:30 PM EDT

First Busey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	30.00	30.34	29.83	30.32	30.32	0.56%	2,951,933
Sep 17, 2026	30.48	30.59	30.09	30.15	30.15	-0.30%	504,201
Sep 16, 2026	30.49	30.63	29.71	30.24	30.24	-0.98%	959,236
Sep 15, 2026	30.35	30.72	30.35	30.54	30.54	0.03%	490,912
Sep 14, 2026	30.45	30.64	30.32	30.53	30.53	0.30%	544,959
Sep 11, 2026	30.55	30.72	30.12	30.44	30.44	0.20%	491,904
Sep 10, 2026	30.19	30.38	29.90	30.38	30.38	0.56%	489,937
Sep 9, 2026	30.32	30.47	30.04	30.21	30.21	-0.69%	689,066
Sep 8, 2026	30.55	30.61	30.37	30.42	30.42	-0.78%	568,152
Sep 4, 2026	30.55	30.86	30.55	30.66	30.66	-0.07%	633,317
Sep 3, 2026	30.65	30.93	30.59	30.68	30.68	0.72%	648,234
Sep 2, 2026	30.01	30.61	29.83	30.46	30.46	1.87%	719,237
Sep 1, 2026	30.04	30.21	29.74	29.90	29.90	-0.66%	732,026
Aug 31, 2026	30.28	30.39	30.05	30.10	30.10	-0.63%	616,227
Aug 28, 2026	30.25	30.46	30.20	30.29	30.29	0.30%	566,999
Aug 27, 2026	29.90	30.28	29.75	30.20	30.20	0.23%	419,375
Aug 26, 2026	30.08	30.26	29.85	30.13	30.13	0.47%	518,201
Aug 25, 2026	30.22	30.37	29.99	29.99	29.99	-0.99%	491,895
Aug 24, 2026	30.30	30.87	30.22	30.29	30.29	-0.03%	554,965
Aug 21, 2026	30.39	30.53	30.02	30.30	30.30	0.30%	520,407
Aug 20, 2026	30.04	30.26	29.95	30.21	30.21	-0.10%	553,816
Aug 19, 2026	30.94	30.95	30.14	30.24	30.24	-2.20%	910,821
Aug 18, 2026	31.18	31.22	30.71	30.92	30.92	-0.51%	593,247
Aug 17, 2026	31.08	31.42	31.07	31.08	31.08	-0.48%	524,379
Aug 14, 2026	31.15	31.38	31.08	31.23	31.23	0.13%	661,281
Aug 13, 2026	31.48	31.57	31.17	31.19	31.19	-0.26%	803,766
Aug 12, 2026	31.09	31.37	31.06	31.27	31.27	0.61%	626,524
Aug 11, 2026	30.80	31.18	30.80	31.08	31.08	0.84%	582,584
Aug 10, 2026	30.75	31.03	30.61	30.82	30.82	-0.52%	715,883
Aug 7, 2026	30.97	31.06	30.70	30.98	30.98	-0.35%	625,395
Aug 6, 2026	31.45	31.63	31.06	31.09	31.09	-0.89%	603,855
Aug 5, 2026	31.58	31.62	31.32	31.37	31.37	-0.66%	688,321
Aug 4, 2026	31.20	31.70	31.05	31.58	31.58	0.99%	744,518
Aug 3, 2026	31.12	31.44	31.03	31.27	31.27	1.33%	846,271
Jul 31, 2026	31.43	31.43	30.62	30.86	30.86	-1.34%	900,766
Jul 30, 2026	30.82	31.34	30.78	31.28	31.28	1.84%	1,154,954
Jul 29, 2026	29.78	31.33	29.59	30.72	30.72	1.60%	1,509,452
Jul 28, 2026	29.80	30.40	29.80	30.23	30.23	1.61%	972,078
Jul 27, 2026	29.97	30.16	29.69	29.75	29.75	-0.34%	959,773
Jul 24, 2026	29.44	29.97	29.34	29.85	29.85	1.88%	782,221
Jul 23, 2026	29.44	29.56	29.08	29.56	29.30	-0.14%	954,755
Jul 22, 2026	29.89	29.89	29.41	29.60	29.34	-0.97%	710,376
Jul 21, 2026	29.56	29.94	29.46	29.89	29.63	0.67%	805,316
Jul 20, 2026	29.95	30.10	29.59	29.69	29.43	-1.00%	856,625
Jul 17, 2026	30.19	30.24	29.79	29.99	29.73	-1.38%	807,513
Jul 16, 2026	29.37	30.48	29.37	30.41	30.14	3.54%	930,621
Jul 15, 2026	29.34	29.58	28.80	29.37	29.11	0.20%	1,197,449
Jul 14, 2026	29.24	29.55	29.16	29.31	29.05	0.14%	612,362
Jul 13, 2026	29.29	29.37	29.08	29.27	29.01	0.24%	826,142
Jul 10, 2026	28.86	29.27	28.85	29.20	28.94	1.18%	490,111