First Busey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	28.75	29.08	28.69	28.86	28.61	0.66%	892,969
Jul 8, 2026	28.29	29.16	28.29	28.67	28.42	-1.88%	1,110,978
Jul 7, 2026	29.71	29.71	29.22	29.22	28.96	-0.92%	898,871
Jul 6, 2026	29.77	29.86	29.35	29.49	29.23	-0.54%	631,598
Jul 2, 2026	30.22	30.52	29.44	29.65	29.39	-1.72%	777,069
Jul 1, 2026	29.70	30.26	29.53	30.17	29.90	2.27%	918,996
Jun 30, 2026	29.48	29.67	29.29	29.50	29.24	-0.10%	1,298,407
Jun 29, 2026	29.58	29.65	29.28	29.53	29.27	-0.91%	890,810
Jun 26, 2026	29.61	30.05	29.30	29.80	29.54	1.33%	2,651,020
Jun 25, 2026	29.25	29.58	29.15	29.41	29.15	0.55%	640,172
Jun 24, 2026	28.91	29.34	28.84	29.25	28.99	1.28%	804,773
Jun 23, 2026	28.54	28.98	28.54	28.88	28.63	1.26%	684,246
Jun 22, 2026	28.17	28.59	28.14	28.52	28.27	1.03%	607,132
Jun 18, 2026	28.23	28.49	28.04	28.23	27.98	0.86%	1,180,842
Jun 17, 2026	28.29	28.57	27.77	27.99	27.74	-1.24%	911,348
Jun 16, 2026	28.43	28.71	28.20	28.34	28.09	0.28%	730,336
Jun 15, 2026	28.70	29.10	28.21	28.26	28.01	-1.82%	816,330
Jun 12, 2026	28.72	28.90	28.59	28.79	28.53	1.11%	698,341
Jun 11, 2026	28.43	28.60	28.13	28.47	28.22	0.49%	874,223
Jun 10, 2026	28.37	28.60	28.29	28.33	28.08	0.43%	772,860
Jun 9, 2026	28.00	28.57	27.77	28.21	27.96	1.40%	989,322
Jun 8, 2026	27.62	27.99	27.47	27.82	27.58	0.87%	651,932
Jun 5, 2026	27.48	27.88	27.45	27.58	27.34	0.51%	855,306
Jun 4, 2026	27.29	27.57	27.17	27.44	27.20	2.20%	782,390
Jun 3, 2026	27.33	27.45	26.82	26.85	26.61	-2.11%	869,419
Jun 2, 2026	26.99	27.58	26.67	27.43	27.19	1.18%	818,261
Jun 1, 2026	27.15	27.30	26.97	27.11	26.87	-0.95%	1,064,116
May 29, 2026	27.24	27.54	27.24	27.37	27.13	0.44%	672,800
May 28, 2026	27.16	27.70	26.92	27.25	27.01	0.33%	762,556