First Busey Corporation (BUSE)
NASDAQ: BUSE · Real-Time Price · USD
28.93
-0.29 (-0.99%)
At close: Oct 9, 2026, 4:00 PM EDT
28.93
0.00 (0.00%)
After-hours: Oct 9, 2026, 7:30 PM EDT
First Busey Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 29.35 | 29.35 | 28.89 | 28.93 | 28.93 | -0.99% | 535,171 |
| Oct 8, 2026 | 28.86 | 29.37 | 28.75 | 29.22 | 29.22 | 0.86% | 843,376 |
| Oct 7, 2026 | 29.10 | 29.15 | 28.75 | 28.97 | 28.97 | -1.46% | 842,843 |
| Oct 6, 2026 | 29.47 | 29.67 | 29.33 | 29.40 | 29.40 | -0.37% | 758,738 |
| Oct 5, 2026 | 29.70 | 29.79 | 29.37 | 29.51 | 29.51 | -0.74% | 625,930 |
| Oct 2, 2026 | 29.44 | 29.93 | 29.44 | 29.73 | 29.73 | 0.92% | 988,006 |
| Oct 1, 2026 | 29.07 | 29.49 | 28.55 | 29.46 | 29.46 | 1.13% | 1,022,243 |
| Sep 30, 2026 | 29.38 | 29.74 | 29.01 | 29.13 | 29.13 | -0.85% | 757,785 |
| Sep 29, 2026 | 29.76 | 29.90 | 29.24 | 29.38 | 29.38 | -1.28% | 733,849 |
| Sep 28, 2026 | 30.09 | 30.11 | 29.70 | 29.76 | 29.76 | -1.10% | 789,407 |
| Sep 25, 2026 | 30.13 | 30.33 | 30.02 | 30.09 | 30.09 | 0.30% | 1,106,390 |
| Sep 24, 2026 | 29.82 | 30.09 | 29.62 | 30.00 | 30.00 | 1.21% | 924,607 |
| Sep 23, 2026 | 29.71 | 29.94 | 29.45 | 29.64 | 29.64 | -0.24% | 766,378 |
| Sep 22, 2026 | 30.18 | 30.22 | 29.68 | 29.71 | 29.71 | -0.83% | 650,959 |
| Sep 21, 2026 | 30.37 | 30.46 | 29.96 | 29.96 | 29.96 | -1.19% | 507,816 |
| 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 |