First Busey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	30.19	30.24	29.79	29.99	29.99	-1.38%	807,509
Jul 16, 2026	29.37	30.48	29.37	30.41	30.41	3.54%	930,614
Jul 15, 2026	29.34	29.58	28.80	29.37	29.37	0.20%	1,197,449
Jul 14, 2026	29.24	29.55	29.16	29.31	29.31	0.14%	612,332
Jul 13, 2026	29.29	29.37	29.08	29.27	29.27	0.24%	826,116
Jul 10, 2026	28.86	29.27	28.85	29.20	29.20	1.18%	490,111
Jul 9, 2026	28.75	29.08	28.69	28.86	28.86	0.66%	892,857
Jul 8, 2026	28.29	29.16	28.29	28.67	28.67	-1.88%	1,110,977
Jul 7, 2026	29.71	29.71	29.22	29.22	29.22	-0.92%	898,871
Jul 6, 2026	29.77	29.86	29.35	29.49	29.49	-0.54%	631,598
Jul 2, 2026	30.22	30.52	29.44	29.65	29.65	-1.72%	777,069
Jul 1, 2026	29.70	30.26	29.53	30.17	30.17	2.27%	918,996
Jun 30, 2026	29.48	29.67	29.29	29.50	29.50	-0.10%	1,298,407
Jun 29, 2026	29.58	29.65	29.28	29.53	29.53	-0.91%	890,810
Jun 26, 2026	29.61	30.05	29.30	29.80	29.80	1.33%	2,651,020
Jun 25, 2026	29.25	29.58	29.15	29.41	29.41	0.55%	640,172
Jun 24, 2026	28.91	29.34	28.84	29.25	29.25	1.28%	804,773
Jun 23, 2026	28.54	28.98	28.54	28.88	28.88	1.26%	684,246
Jun 22, 2026	28.17	28.59	28.14	28.52	28.52	1.03%	607,132
Jun 18, 2026	28.23	28.49	28.04	28.23	28.23	0.86%	1,180,842
Jun 17, 2026	28.29	28.57	27.77	27.99	27.99	-1.24%	911,348
Jun 16, 2026	28.43	28.71	28.20	28.34	28.34	0.28%	730,336
Jun 15, 2026	28.70	29.10	28.21	28.26	28.26	-1.82%	816,330
Jun 12, 2026	28.72	28.90	28.59	28.79	28.79	1.11%	698,341
Jun 11, 2026	28.43	28.60	28.13	28.47	28.47	0.49%	874,223
Jun 10, 2026	28.37	28.60	28.29	28.33	28.33	0.43%	772,860
Jun 9, 2026	28.00	28.57	27.77	28.21	28.21	1.40%	989,322
Jun 8, 2026	27.62	27.99	27.47	27.82	27.82	0.87%	651,932
Jun 5, 2026	27.48	27.88	27.45	27.58	27.58	0.51%	855,306
Jun 4, 2026	27.29	27.57	27.17	27.44	27.44	2.20%	782,390
Jun 3, 2026	27.33	27.45	26.82	26.85	26.85	-2.11%	869,419
Jun 2, 2026	26.99	27.58	26.67	27.43	27.43	1.18%	818,261
Jun 1, 2026	27.15	27.30	26.97	27.11	27.11	-0.95%	1,064,116
May 29, 2026	27.24	27.54	27.24	27.37	27.37	0.44%	672,800
May 28, 2026	27.16	27.70	26.92	27.25	27.25	0.33%	762,556
May 27, 2026	27.65	27.78	27.09	27.16	27.16	-1.49%	792,856
May 26, 2026	27.25	27.58	27.24	27.57	27.57	1.81%	759,930
May 22, 2026	27.01	27.13	26.82	27.08	27.08	0.89%	497,087
May 21, 2026	26.59	26.86	26.45	26.84	26.84	0.19%	440,714
May 20, 2026	26.25	26.88	26.12	26.79	26.79	2.21%	679,735
May 19, 2026	26.20	26.32	25.92	26.21	26.21	0.04%	444,374
May 18, 2026	25.90	26.27	25.90	26.20	26.20	1.51%	553,835
May 15, 2026	26.09	26.22	25.58	25.81	25.81	-1.30%	798,649
May 14, 2026	26.23	26.46	26.10	26.15	26.15	0.85%	524,990
May 13, 2026	26.09	26.24	25.85	25.93	25.93	-0.84%	527,758
May 12, 2026	26.28	26.28	25.65	26.15	26.15	-0.42%	542,948
May 11, 2026	26.67	26.72	26.10	26.26	26.26	-1.32%	636,051
May 8, 2026	26.63	26.79	26.44	26.61	26.61	0.08%	451,743
May 7, 2026	26.73	26.99	26.55	26.59	26.59	-0.51%	668,418
May 6, 2026	26.86	27.03	26.61	26.73	26.73	0.62%	626,618