Skip to main content
logo
First Busey Corporation (BUSEP)
NASDAQ: BUSEP · Real-Time Price · USD · Preferred Stock
25.18
+0.10 (0.40%)
At close: Jul 3, 2025, 1:00 PM
25.21
+0.03 (0.12%)
After-hours: Jul 3, 2025, 4:48 PM EDT

First Busey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202525.1525.2025.1125.1825.180.40%4,289
Jul 2, 202525.1025.1725.0625.0825.080.12%111,625
Jul 1, 202525.1125.1825.0525.0525.050.04%31,463
Jun 30, 202525.1825.2525.0425.0425.04-0.40%849,456
Jun 27, 202525.2025.2725.1225.1425.14-78,000
Jun 26, 202525.1825.2125.1425.1425.14-0.04%70,377
Jun 25, 202525.1525.1925.1025.1525.150.20%60,137
Jun 24, 202525.0325.2125.0325.1025.100.32%93,782
Jun 23, 202525.0225.0324.9825.0225.02-67,382
Jun 20, 202525.0325.0325.0025.0225.020.20%20,746
Jun 18, 202525.0025.0024.9724.9724.97-0.04%27,549
Jun 17, 202525.0025.0024.9524.9824.980.12%51,491
Jun 16, 202525.0125.0124.9524.9524.95-0.24%31,627
Jun 13, 202525.0325.0324.9025.0125.01-0.08%74,357
Jun 12, 202525.0525.0824.9825.0325.03-44,769
Jun 11, 202525.0625.0725.0025.0325.030.04%100,910
Jun 10, 202525.0125.0825.0025.0225.020.12%96,632
Jun 9, 202525.0125.0524.9824.9924.990.04%83,825
Jun 6, 202525.0025.0324.9524.9824.98-0.08%51,122
Jun 5, 202525.0025.0524.9825.0025.000.08%101,825
Jun 4, 202525.0525.1024.9224.9824.98-95,432
Jun 3, 202524.9625.0224.9624.9824.98-0.04%37,639
Jun 2, 202525.0025.0024.9724.9924.990.16%21,550
May 30, 202525.0425.0424.9524.9524.95-0.20%39,232
May 29, 202525.0425.0524.8525.0025.000.40%149,639
May 28, 202524.9025.0024.9024.9024.900.08%50,084
May 27, 202524.8924.9124.8124.8824.88-0.08%28,769
May 23, 202524.9024.9024.8024.9024.900.16%17,957
May 22, 202524.8924.9024.8124.8624.860.65%56,868
May 21, 202525.0025.0024.7024.7024.70-0.20%631,809
May 20, 202525.0725.0824.7524.7524.75-0.80%54,351
May 19, 202525.2025.2024.9524.9524.95-0.60%138,245
May 16, 202525.0025.1024.9025.1025.100.56%454,981
May 15, 202524.9925.0024.9024.9624.960.32%455,486