First Busey Corporation (BUSEP)
NASDAQ: BUSEP · Real-Time Price · USD · Preferred Stock
25.45
0.00 (0.00%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 25.48 | 25.58 | 25.46 | 25.46 | - | 0.04% | 9,052 |
| 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 |
| May 19, 2026 | 25.47 | 25.48 | 25.31 | 25.31 | 25.31 | -0.67% | 28,447 |
| May 18, 2026 | 25.51 | 25.51 | 25.32 | 25.48 | 25.48 | 0.35% | 16,166 |
| May 15, 2026 | 25.47 | 25.58 | 25.39 | 25.39 | 25.39 | -0.29% | 32,028 |
| May 14, 2026 | 25.98 | 26.00 | 25.91 | 25.98 | 25.46 | -0.08% | 40,767 |
| May 13, 2026 | 26.00 | 26.00 | 25.95 | 26.00 | 25.48 | - | 3,574 |
| May 12, 2026 | 25.99 | 26.00 | 25.94 | 26.00 | 25.48 | 0.13% | 5,879 |
| May 11, 2026 | 25.99 | 25.99 | 25.97 | 25.97 | 25.45 | -0.10% | 6,369 |
| May 8, 2026 | 25.97 | 26.00 | 25.90 | 25.99 | 25.47 | 0.08% | 13,911 |
| May 7, 2026 | 25.97 | 25.97 | 25.95 | 25.97 | 25.45 | 0.08% | 6,231 |
| May 6, 2026 | 25.97 | 25.99 | 25.90 | 25.95 | 25.43 | -0.08% | 33,462 |
| May 5, 2026 | 25.95 | 25.97 | 25.89 | 25.97 | 25.45 | 0.14% | 15,215 |
| May 4, 2026 | 25.93 | 25.95 | 25.82 | 25.93 | 25.42 | -0.03% | 18,596 |
| May 1, 2026 | 25.90 | 25.94 | 25.90 | 25.94 | 25.43 | 0.31% | 18,717 |
| Apr 30, 2026 | 25.83 | 25.89 | 25.83 | 25.86 | 25.35 | 0.25% | 3,658 |
| Apr 29, 2026 | 25.74 | 25.88 | 25.74 | 25.80 | 25.28 | -0.37% | 5,529 |
| Apr 28, 2026 | 25.87 | 26.00 | 25.77 | 25.89 | 25.38 | 0.08% | 17,651 |
| Apr 27, 2026 | 25.84 | 25.87 | 25.84 | 25.87 | 25.36 | 0.15% | 4,634 |
| Apr 24, 2026 | 25.94 | 25.94 | 25.83 | 25.83 | 25.32 | -0.04% | 12,472 |
| Apr 23, 2026 | 25.87 | 25.87 | 25.80 | 25.84 | 25.33 | -0.04% | 14,717 |
| Apr 22, 2026 | 25.87 | 25.87 | 25.85 | 25.85 | 25.34 | - | 6,150 |
| Apr 21, 2026 | 25.82 | 25.96 | 25.80 | 25.85 | 25.34 | 0.54% | 42,013 |
| Apr 20, 2026 | 25.81 | 25.83 | 25.71 | 25.71 | 25.20 | -0.39% | 4,362 |
| Apr 17, 2026 | 25.78 | 25.84 | 25.78 | 25.81 | 25.30 | 0.08% | 12,751 |
| Apr 16, 2026 | 25.78 | 25.79 | 25.78 | 25.79 | 25.28 | 0.04% | 2,136 |
| Apr 15, 2026 | 25.77 | 25.81 | 25.74 | 25.78 | 25.27 | 0.08% | 8,606 |
| Apr 14, 2026 | 25.73 | 25.77 | 25.70 | 25.76 | 25.25 | 0.23% | 28,328 |
| Apr 13, 2026 | 25.74 | 25.75 | 25.70 | 25.70 | 25.19 | - | 14,124 |
| Apr 10, 2026 | 25.70 | 25.76 | 25.70 | 25.70 | 25.19 | 0.16% | 10,581 |
| Apr 9, 2026 | 25.71 | 25.73 | 25.66 | 25.66 | 25.15 | 0.20% | 19,205 |
| Apr 8, 2026 | 25.70 | 25.71 | 25.61 | 25.61 | 25.10 | -0.04% | 23,043 |
| Apr 7, 2026 | 25.55 | 25.69 | 25.55 | 25.62 | 25.11 | 0.27% | 5,659 |
| Apr 6, 2026 | 25.62 | 25.69 | 25.55 | 25.55 | 25.04 | -0.23% | 35,881 |
| Apr 2, 2026 | 25.56 | 25.63 | 25.50 | 25.61 | 25.10 | -0.04% | 17,813 |
| Apr 1, 2026 | 25.49 | 25.62 | 25.42 | 25.62 | 25.11 | 1.30% | 29,874 |
| Mar 31, 2026 | 25.60 | 25.62 | 25.29 | 25.29 | 24.79 | -1.11% | 38,874 |
| Mar 30, 2026 | 25.62 | 25.62 | 25.50 | 25.58 | 25.07 | -0.10% | 8,554 |
| Mar 27, 2026 | 25.67 | 25.69 | 25.50 | 25.60 | 25.09 | -0.04% | 14,464 |
| Mar 26, 2026 | 25.60 | 25.70 | 25.50 | 25.61 | 25.10 | 0.04% | 41,400 |
| Mar 25, 2026 | 25.69 | 25.74 | 25.60 | 25.60 | 25.09 | -0.19% | 6,360 |
| Mar 24, 2026 | 25.65 | 25.65 | 25.58 | 25.65 | 25.14 | 0.19% | 19,513 |
| Mar 23, 2026 | 25.65 | 25.66 | 25.60 | 25.60 | 25.09 | 0.31% | 8,808 |
| Mar 20, 2026 | 25.61 | 25.66 | 25.50 | 25.52 | 25.01 | -0.27% | 15,426 |
| Mar 19, 2026 | 25.69 | 25.69 | 25.55 | 25.59 | 25.08 | -0.51% | 30,592 |
| Mar 18, 2026 | 25.77 | 25.79 | 25.64 | 25.72 | 25.21 | -0.19% | 40,938 |
| Mar 17, 2026 | 25.80 | 25.80 | 25.73 | 25.77 | 25.26 | 0.42% | 25,923 |
| Mar 16, 2026 | 25.71 | 25.75 | 25.65 | 25.66 | 25.15 | -0.10% | 63,320 |