First Busey Corporation (BUSEP)
NASDAQ: BUSEP · Real-Time Price · USD · Preferred Stock
25.42
-0.14 (-0.55%)
Sep 28, 2026, 4:00 PM EDT - Market closed
First Busey Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 25.37 | 25.58 | 25.37 | 25.42 | - | -0.55% | 13,943 |
| Sep 25, 2026 | 25.75 | 25.75 | 25.35 | 25.56 | 25.56 | -1.12% | 25,988 |
| Sep 24, 2026 | 25.85 | 25.88 | 25.76 | 25.85 | 25.85 | 0.19% | 11,398 |
| Sep 23, 2026 | 25.91 | 26.03 | 25.80 | 25.80 | 25.80 | -0.35% | 7,479 |
| Sep 22, 2026 | 26.25 | 26.25 | 25.86 | 25.89 | 25.89 | 0.08% | 4,181 |
| Sep 21, 2026 | 25.88 | 26.13 | 25.87 | 25.87 | 25.87 | -0.46% | 5,599 |
| Sep 18, 2026 | 25.99 | 26.10 | 25.85 | 25.99 | 25.99 | 0.04% | 6,116 |
| Sep 17, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.31% | 734 |
| Sep 16, 2026 | 25.90 | 26.15 | 25.90 | 25.90 | 25.90 | -0.35% | 12,919 |
| Sep 15, 2026 | 26.00 | 26.09 | 25.90 | 25.99 | 25.99 | 0.15% | 4,285 |
| Sep 14, 2026 | 25.95 | 26.20 | 25.95 | 25.95 | 25.95 | - | 2,611 |
| Sep 11, 2026 | 26.06 | 26.06 | 25.95 | 25.95 | 25.95 | -0.50% | 5,701 |
| Sep 10, 2026 | 26.00 | 26.08 | 25.89 | 26.08 | 26.08 | 0.89% | 3,962 |
| Sep 9, 2026 | 25.99 | 26.19 | 25.85 | 25.85 | 25.85 | -0.23% | 5,017 |
| Sep 8, 2026 | 26.12 | 26.12 | 25.75 | 25.91 | 25.91 | -0.38% | 33,646 |
| Sep 4, 2026 | 25.79 | 26.01 | 25.79 | 26.01 | 26.01 | 0.23% | 1,002 |
| Sep 3, 2026 | 26.12 | 26.12 | 25.95 | 25.95 | 25.95 | 0.08% | 1,189 |
| Sep 2, 2026 | 25.97 | 26.02 | 25.86 | 25.93 | 25.93 | 0.12% | 15,182 |
| Sep 1, 2026 | 26.00 | 26.00 | 25.80 | 25.90 | 25.90 | 0.23% | 3,351 |
| Aug 31, 2026 | 25.97 | 25.97 | 25.75 | 25.84 | 25.84 | -0.90% | 5,465 |
| Aug 28, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.48% | 1,142 |
| Aug 27, 2026 | 25.77 | 26.12 | 25.77 | 25.95 | 25.95 | -0.32% | 5,612 |
| Aug 26, 2026 | 25.90 | 26.05 | 25.90 | 26.03 | 26.03 | 0.32% | 5,902 |
| Aug 25, 2026 | 26.05 | 26.05 | 25.85 | 25.95 | 25.95 | -0.42% | 5,461 |
| Aug 24, 2026 | 26.06 | 26.10 | 26.00 | 26.06 | 26.06 | 1.09% | 4,661 |
| Aug 21, 2026 | 26.00 | 26.00 | 25.78 | 25.78 | 25.78 | -0.46% | 2,793 |
| Aug 20, 2026 | 25.87 | 25.90 | 25.80 | 25.90 | 25.90 | -0.15% | 4,746 |
| Aug 19, 2026 | 25.70 | 25.94 | 25.70 | 25.94 | 25.94 | 0.89% | 1,978 |
| Aug 18, 2026 | 25.86 | 25.97 | 25.71 | 25.71 | 25.71 | -0.08% | 3,548 |
| Aug 17, 2026 | 25.70 | 25.91 | 25.69 | 25.73 | 25.73 | 0.65% | 12,380 |
| Aug 14, 2026 | 26.05 | 26.09 | 26.02 | 26.08 | 25.56 | 0.12% | 1,537 |
| Aug 13, 2026 | 26.07 | 26.12 | 26.02 | 26.05 | 25.53 | 0.12% | 6,178 |
| Aug 12, 2026 | 26.02 | 26.12 | 26.02 | 26.02 | 25.51 | -0.17% | 4,109 |
| Aug 11, 2026 | 26.11 | 26.12 | 26.03 | 26.07 | 25.55 | -0.40% | 20,426 |
| Aug 10, 2026 | 26.40 | 26.40 | 26.12 | 26.17 | 25.65 | 0.65% | 6,992 |
| Aug 7, 2026 | 26.18 | 26.18 | 26.00 | 26.00 | 25.49 | -0.15% | 11,831 |
| Aug 6, 2026 | 25.97 | 26.12 | 25.79 | 26.04 | 25.53 | 0.33% | 30,328 |
| Aug 5, 2026 | 25.95 | 26.16 | 25.91 | 25.96 | 25.44 | -0.40% | 21,183 |
| Aug 4, 2026 | 26.11 | 26.18 | 26.05 | 26.06 | 25.54 | -0.46% | 9,586 |
| Aug 3, 2026 | 26.15 | 26.25 | 26.15 | 26.18 | 25.66 | -0.38% | 48,426 |
| Jul 31, 2026 | 26.06 | 26.36 | 26.06 | 26.28 | 25.76 | 0.61% | 19,454 |
| Jul 30, 2026 | 25.89 | 26.15 | 25.89 | 26.12 | 25.60 | 0.66% | 7,207 |
| Jul 29, 2026 | 26.03 | 26.12 | 25.88 | 25.95 | 25.44 | -0.31% | 7,673 |
| Jul 28, 2026 | 25.92 | 26.03 | 25.92 | 26.03 | 25.52 | 0.12% | 11,835 |
| Jul 27, 2026 | 25.99 | 26.00 | 25.88 | 26.00 | 25.49 | 0.08% | 9,850 |
| Jul 24, 2026 | 25.93 | 26.00 | 25.85 | 25.98 | 25.47 | 0.46% | 13,923 |
| Jul 23, 2026 | 25.93 | 26.00 | 25.86 | 25.86 | 25.35 | -0.27% | 6,911 |
| Jul 22, 2026 | 25.93 | 25.94 | 25.85 | 25.93 | 25.42 | 0.12% | 3,987 |
| Jul 21, 2026 | 25.93 | 25.99 | 25.90 | 25.90 | 25.39 | -0.19% | 7,899 |
| Jul 20, 2026 | 25.98 | 26.00 | 25.86 | 25.95 | 25.44 | 0.19% | 4,847 |