Skip to main content
logo
First Busey Corporation (BUSE)
NASDAQ: BUSE · Real-Time Price · USD
27.58
+0.14 (0.51%)
Jun 5, 2026, 4:00 PM EDT - Market closed

First Busey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202627.4827.8827.4527.5827.580.51%855,306
Jun 4, 202627.2927.5727.1727.4427.442.20%782,290
Jun 3, 202627.3327.4526.8226.8526.85-2.11%869,409
Jun 2, 202626.9927.5826.6727.4327.431.18%818,261
Jun 1, 202627.1527.3026.9727.1127.11-0.95%1,064,116
May 29, 202627.2427.5427.2427.3727.370.44%648,275
May 28, 202627.1627.7026.9227.2527.250.33%759,794
May 27, 202627.6527.7827.0927.1627.16-1.49%778,343
May 26, 202627.2527.5827.2427.5727.571.81%749,675
May 22, 202627.0127.1326.8227.0827.080.89%484,491
May 21, 202626.5926.8626.4526.8426.840.19%440,714
May 20, 202626.2526.8826.1226.7926.792.21%679,735
May 19, 202626.2026.3225.9226.2126.210.04%444,374
May 18, 202625.9026.2725.9026.2026.201.51%553,835
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, 202626.1426.3425.9326.1826.18-0.30%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