First Busey Corporation (BUSEP)
NASDAQ: BUSEP · Real-Time Price · USD · Preferred Stock
26.28
+0.16 (0.61%)
At close: Jul 31, 2026, 4:00 PM EDT
26.30
+0.02 (0.08%)
After-hours: Jul 31, 2026, 4:04 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 26.06 | 26.36 | 26.06 | 26.28 | 26.28 | 0.61% | 19,454 |
| Jul 30, 2026 | 25.89 | 26.15 | 25.89 | 26.12 | 26.12 | 0.66% | 7,207 |
| Jul 29, 2026 | 26.03 | 26.12 | 25.88 | 25.95 | 25.95 | -0.31% | 7,673 |
| Jul 28, 2026 | 25.92 | 26.03 | 25.92 | 26.03 | 26.03 | 0.12% | 11,835 |
| Jul 27, 2026 | 25.99 | 26.00 | 25.88 | 26.00 | 26.00 | 0.08% | 9,850 |
| Jul 24, 2026 | 25.93 | 26.00 | 25.85 | 25.98 | 25.98 | 0.46% | 13,923 |
| Jul 23, 2026 | 25.93 | 26.00 | 25.86 | 25.86 | 25.86 | -0.27% | 6,911 |
| Jul 22, 2026 | 25.93 | 25.94 | 25.85 | 25.93 | 25.93 | 0.12% | 3,987 |
| Jul 21, 2026 | 25.93 | 25.99 | 25.90 | 25.90 | 25.90 | -0.19% | 7,899 |
| Jul 20, 2026 | 25.98 | 26.00 | 25.86 | 25.95 | 25.95 | 0.19% | 4,847 |
| Jul 17, 2026 | 25.95 | 26.00 | 25.90 | 25.90 | 25.90 | -0.14% | 32,727 |
| Jul 16, 2026 | 25.94 | 25.95 | 25.93 | 25.94 | 25.94 | 0.07% | 6,973 |
| Jul 15, 2026 | 25.94 | 25.94 | 25.90 | 25.92 | 25.92 | 0.08% | 3,144 |
| Jul 14, 2026 | 25.87 | 25.95 | 25.85 | 25.90 | 25.90 | 0.12% | 4,990 |
| Jul 13, 2026 | 25.86 | 25.91 | 25.85 | 25.87 | 25.87 | -0.23% | 12,006 |
| Jul 10, 2026 | 25.93 | 26.00 | 25.86 | 25.93 | 25.93 | 0.12% | 6,289 |
| Jul 9, 2026 | 25.93 | 25.98 | 25.88 | 25.90 | 25.90 | -0.19% | 2,137 |
| Jul 8, 2026 | 25.92 | 25.99 | 25.86 | 25.95 | 25.95 | 0.12% | 2,705 |
| Jul 7, 2026 | 25.99 | 25.99 | 25.89 | 25.92 | 25.92 | 0.04% | 7,753 |
| Jul 6, 2026 | 25.96 | 26.00 | 25.89 | 25.91 | 25.91 | -0.27% | 40,924 |
| Jul 2, 2026 | 25.93 | 25.98 | 25.87 | 25.98 | 25.98 | 0.15% | 14,852 |
| Jul 1, 2026 | 25.94 | 25.97 | 25.86 | 25.94 | 25.94 | 0.35% | 19,612 |
| Jun 30, 2026 | 25.79 | 25.97 | 25.70 | 25.85 | 25.85 | 0.23% | 58,273 |
| Jun 29, 2026 | 25.72 | 25.85 | 25.60 | 25.79 | 25.79 | 0.90% | 36,084 |
| Jun 26, 2026 | 25.33 | 25.60 | 25.33 | 25.56 | 25.56 | 0.47% | 11,107 |
| Jun 25, 2026 | 25.64 | 25.69 | 25.40 | 25.44 | 25.44 | -0.35% | 13,880 |
| Jun 24, 2026 | 25.73 | 25.79 | 25.51 | 25.53 | 25.53 | -0.74% | 24,932 |
| Jun 23, 2026 | 25.68 | 25.85 | 25.68 | 25.72 | 25.72 | 0.51% | 21,112 |
| Jun 22, 2026 | 25.78 | 25.90 | 25.53 | 25.59 | 25.59 | -1.12% | 14,791 |
| Jun 18, 2026 | 25.82 | 25.88 | 25.75 | 25.88 | 25.88 | 0.25% | 4,876 |
| Jun 17, 2026 | 25.82 | 25.88 | 25.75 | 25.82 | 25.82 | 0.17% | 16,055 |
| Jun 16, 2026 | 25.82 | 25.83 | 25.77 | 25.77 | 25.77 | -0.43% | 8,244 |
| Jun 15, 2026 | 25.70 | 25.88 | 25.70 | 25.88 | 25.88 | 0.31% | 19,153 |
| Jun 12, 2026 | 25.53 | 25.81 | 25.53 | 25.80 | 25.80 | 1.06% | 10,236 |
| Jun 11, 2026 | 25.68 | 25.68 | 25.52 | 25.53 | 25.53 | -0.51% | 17,713 |
| Jun 10, 2026 | 25.65 | 25.77 | 25.65 | 25.66 | 25.66 | 0.43% | 7,876 |
| Jun 9, 2026 | 25.59 | 25.77 | 25.55 | 25.55 | 25.55 | - | 7,460 |
| Jun 8, 2026 | 25.46 | 25.61 | 25.46 | 25.55 | 25.55 | - | 11,899 |
| Jun 5, 2026 | 25.61 | 25.64 | 25.50 | 25.55 | 25.55 | -0.70% | 88,924 |
| Jun 4, 2026 | 25.71 | 25.73 | 25.60 | 25.73 | 25.73 | 0.08% | 20,302 |
| Jun 3, 2026 | 25.78 | 25.79 | 25.61 | 25.71 | 25.71 | -0.27% | 15,812 |
| Jun 2, 2026 | 25.73 | 25.78 | 25.70 | 25.78 | 25.78 | - | 10,506 |
| Jun 1, 2026 | 25.70 | 25.78 | 25.52 | 25.78 | 25.78 | 0.82% | 82,244 |
| May 29, 2026 | 25.70 | 25.85 | 25.57 | 25.57 | 25.57 | -0.89% | 17,362 |
| May 28, 2026 | 25.62 | 25.80 | 25.58 | 25.80 | 25.80 | 0.74% | 46,480 |
| May 27, 2026 | 25.58 | 25.61 | 25.46 | 25.61 | 25.61 | 0.63% | 8,379 |
| May 26, 2026 | 25.48 | 25.58 | 25.45 | 25.45 | 25.45 | - | 9,068 |
| May 22, 2026 | 25.45 | 25.46 | 25.33 | 25.45 | 25.45 | 0.04% | 4,932 |
| May 21, 2026 | 25.40 | 25.45 | 25.35 | 25.44 | 25.44 | 0.04% | 12,773 |
| May 20, 2026 | 25.31 | 25.46 | 25.31 | 25.43 | 25.43 | 0.47% | 11,896 |