First Busey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	29.63	29.84	29.28	29.47	29.47	0.79%	848,903
Oct 28, 2026	29.48	30.15	28.99	29.24	29.24	-3.11%	1,901,822
Oct 27, 2026	30.55	30.57	30.16	30.18	30.18	-0.66%	798,837
Oct 26, 2026	30.44	30.74	30.31	30.38	30.38	0.16%	1,041,526
Oct 23, 2026	30.29	30.52	30.08	30.33	30.33	-0.13%	684,339
Oct 22, 2026	29.77	30.66	29.77	30.63	30.37	2.89%	869,709
Oct 21, 2026	30.03	30.04	29.66	29.77	29.52	-0.43%	652,938
Oct 20, 2026	29.42	30.10	29.42	29.90	29.65	1.91%	649,974
Oct 19, 2026	29.33	29.55	29.29	29.34	29.09	-0.31%	620,293
Oct 16, 2026	29.37	29.96	29.37	29.43	29.18	0.58%	728,820
Oct 15, 2026	29.12	29.46	28.95	29.26	29.01	1.07%	696,109
Oct 14, 2026	28.58	29.15	28.55	28.95	28.70	-0.62%	974,898
Oct 13, 2026	29.35	29.46	28.95	29.13	28.88	-0.27%	676,576
Oct 12, 2026	28.94	29.41	28.94	29.21	28.96	0.97%	512,925
Oct 9, 2026	29.35	29.35	28.89	28.93	28.68	-0.99%	535,173
Oct 8, 2026	28.86	29.37	28.75	29.22	28.97	0.86%	861,726
Oct 7, 2026	29.10	29.15	28.75	28.97	28.72	-1.46%	842,844
Oct 6, 2026	29.47	29.67	29.33	29.40	29.15	-0.37%	762,581
Oct 5, 2026	29.70	29.79	29.37	29.51	29.26	-0.74%	625,934
Oct 2, 2026	29.44	29.93	29.44	29.73	29.48	0.92%	988,007
Oct 1, 2026	29.07	29.49	28.55	29.46	29.21	1.13%	1,022,245
Sep 30, 2026	29.38	29.74	29.01	29.13	28.88	-0.85%	757,786
Sep 29, 2026	29.76	29.90	29.24	29.38	29.13	-1.28%	733,850
Sep 28, 2026	30.09	30.11	29.70	29.76	29.51	-1.10%	789,407
Sep 25, 2026	30.13	30.33	30.02	30.09	29.83	0.30%	1,110,784
Sep 24, 2026	29.82	30.09	29.62	30.00	29.75	1.21%	924,608
Sep 23, 2026	29.71	29.94	29.45	29.64	29.39	-0.24%	766,380
Sep 22, 2026	30.18	30.22	29.68	29.71	29.46	-0.83%	651,113
Sep 21, 2026	30.37	30.46	29.96	29.96	29.71	-1.19%	507,817
Sep 18, 2026	30.00	30.34	29.83	30.32	30.06	0.56%	2,952,054
Sep 17, 2026	30.48	30.59	30.09	30.15	29.89	-0.30%	504,277
Sep 16, 2026	30.49	30.63	29.71	30.24	29.98	-0.98%	959,645
Sep 15, 2026	30.35	30.72	30.35	30.54	30.28	0.03%	490,913
Sep 14, 2026	30.45	30.64	30.32	30.53	30.27	0.30%	544,962
Sep 11, 2026	30.55	30.72	30.12	30.44	30.18	0.20%	491,905
Sep 10, 2026	30.19	30.38	29.90	30.38	30.12	0.56%	489,939
Sep 9, 2026	30.32	30.47	30.04	30.21	29.95	-0.69%	689,068
Sep 8, 2026	30.55	30.61	30.37	30.42	30.16	-0.78%	568,851
Sep 4, 2026	30.55	30.86	30.55	30.66	30.40	-0.07%	633,318
Sep 3, 2026	30.65	30.93	30.59	30.68	30.42	0.72%	648,235
Sep 2, 2026	30.01	30.61	29.83	30.46	30.20	1.87%	719,241
Sep 1, 2026	30.04	30.21	29.74	29.90	29.65	-0.66%	732,034
Aug 31, 2026	30.28	30.39	30.05	30.10	29.84	-0.63%	647,891
Aug 28, 2026	30.25	30.46	30.20	30.29	30.03	0.30%	567,000
Aug 27, 2026	29.90	30.28	29.75	30.20	29.94	0.23%	419,375
Aug 26, 2026	30.08	30.26	29.85	30.13	29.87	0.47%	518,204
Aug 25, 2026	30.22	30.37	29.99	29.99	29.74	-0.99%	498,315
Aug 24, 2026	30.30	30.87	30.22	30.29	30.03	-0.03%	554,968
Aug 21, 2026	30.39	30.53	30.02	30.30	30.04	0.30%	520,407
Aug 20, 2026	30.04	30.26	29.95	30.21	29.95	-0.10%	553,816