Skip to main content
logo
First Busey Corporation (BUSE)
NASDAQ: BUSE · Real-Time Price · USD
26.20
+0.39 (1.51%)
May 18, 2026, 4:00 PM EDT - Market closed

First Busey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202625.9026.2725.9026.2026.201.51%544,449
May 15, 202626.0926.2225.5825.8125.81-1.30%798,649
May 14, 202626.2326.4626.1026.1526.150.85%524,990
May 13, 202626.0926.2425.8525.9325.93-0.84%527,758
May 12, 202626.2826.2825.6526.1526.15-0.42%542,948
May 11, 202626.6726.7226.1026.2626.26-1.32%636,051
May 8, 202626.6326.7926.4426.6126.610.08%451,743
May 7, 202626.7326.9926.5526.5926.59-0.51%668,418
May 6, 202626.8627.0326.6126.7326.730.62%626,618
May 5, 202626.2326.7226.1926.5626.561.26%417,973
May 4, 202626.3826.6526.1826.2326.23-1.43%552,336
May 1, 202626.2226.8526.0226.6126.611.56%498,636
Apr 30, 202625.6426.3725.6426.2026.201.67%611,603
Apr 29, 202626.1126.6525.6425.7725.77-2.86%714,927
Apr 28, 202626.7526.8826.4426.5326.530.08%607,035
Apr 27, 202626.1526.6426.1126.5126.511.26%465,510
Apr 24, 202626.1426.3425.9326.1826.18-1.28%587,318
Apr 23, 202626.3426.5626.1126.5226.260.84%524,546
Apr 22, 202626.3626.5726.1326.3026.04-388,348
Apr 21, 202626.8427.1026.2026.3026.04-1.87%536,519
Apr 20, 202626.7927.1626.7626.8026.54-0.67%502,590
Apr 17, 202626.5227.2026.4526.9826.722.98%673,247
Apr 16, 202626.4826.5626.1426.2025.94-1.47%339,116
Apr 15, 202626.7526.7826.3426.5926.33-0.78%354,410
Apr 14, 202626.6026.9126.3826.8026.540.34%376,957
Apr 13, 202626.6426.7526.4326.7126.450.15%421,145
Apr 10, 202626.9327.0026.5826.6726.41-1.04%382,129
Apr 9, 202626.4827.0926.4826.9526.691.01%646,426
Apr 8, 202626.5826.8326.4326.6826.422.89%994,559
Apr 7, 202625.7926.0925.7925.9325.680.15%515,511
Apr 6, 202625.5125.9625.5125.8925.641.09%481,960
Apr 2, 202625.2325.6225.1125.6125.360.51%590,483
Apr 1, 202625.3625.8325.3625.4825.230.83%549,465
Mar 31, 202625.1625.4224.7825.2725.022.18%651,923
Mar 30, 202624.8124.9524.6424.7324.490.45%610,319
Mar 27, 202624.7725.2024.5124.6224.38-1.36%482,082
Mar 26, 202624.6925.0124.6924.9624.720.24%469,952
Mar 25, 202625.1925.2524.6624.9024.66-760,370
Mar 24, 202624.9525.5524.8324.9024.66-0.64%852,308
Mar 23, 202625.0825.5324.8825.0624.812.29%746,461
Mar 20, 202624.5624.7024.3124.5024.26-0.12%1,094,674
Mar 19, 202624.0624.6723.8224.5324.291.49%747,241
Mar 18, 202624.6124.7424.0924.1723.93-2.50%1,055,146
Mar 17, 202625.2925.4324.7624.7924.55-1.27%682,832
Mar 16, 202624.9225.1424.8425.1124.861.74%569,172
Mar 13, 202625.0325.0624.6124.6824.44-0.76%420,295
Mar 12, 202624.3724.9624.3124.8724.63-0.04%481,031
Mar 11, 202625.0125.1624.6124.8824.64-0.72%515,102
Mar 10, 202624.9225.7424.8125.0624.810.08%595,671
Mar 9, 202624.7125.2024.1525.0424.79-0.28%540,116