First Busey Corporation (BUSE)
NASDAQ: BUSE · Real-Time Price · USD
23.70
0.00 (0.00%)
Jan 13, 2026, 4:00 PM EST - Market open
First Busey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 23.93 | 24.01 | 23.65 | 23.70 | 23.70 | -0.67% | 352,146 |
| Jan 12, 2026 | 23.88 | 24.11 | 23.66 | 23.86 | 23.86 | -0.87% | 349,829 |
| Jan 9, 2026 | 24.55 | 24.66 | 24.04 | 24.07 | 24.07 | -1.92% | 313,016 |
| Jan 8, 2026 | 23.79 | 24.72 | 23.79 | 24.54 | 24.54 | 2.46% | 371,239 |
| Jan 7, 2026 | 24.30 | 24.38 | 23.84 | 23.95 | 23.95 | -1.40% | 375,185 |
| Jan 6, 2026 | 24.10 | 24.35 | 23.91 | 24.29 | 24.29 | 0.37% | 401,420 |
| Jan 5, 2026 | 23.84 | 24.54 | 23.84 | 24.20 | 24.20 | 1.26% | 798,009 |
| Jan 2, 2026 | 23.83 | 24.06 | 23.48 | 23.90 | 23.90 | 0.46% | 525,262 |
| Dec 31, 2025 | 24.07 | 24.12 | 23.76 | 23.79 | 23.79 | -0.96% | 347,979 |
| Dec 30, 2025 | 24.25 | 24.36 | 24.00 | 24.02 | 24.02 | -1.03% | 259,983 |
| Dec 29, 2025 | 24.41 | 24.46 | 24.22 | 24.27 | 24.27 | -0.53% | 281,197 |
| Dec 26, 2025 | 24.33 | 24.53 | 24.32 | 24.40 | 24.40 | 0.08% | 327,484 |
| Dec 24, 2025 | 24.34 | 24.58 | 24.25 | 24.38 | 24.38 | 0.16% | 261,742 |
| Dec 23, 2025 | 24.55 | 24.73 | 24.32 | 24.34 | 24.34 | -1.30% | 382,039 |
| Dec 22, 2025 | 25.00 | 25.26 | 24.63 | 24.66 | 24.66 | -1.36% | 519,472 |
| Dec 19, 2025 | 25.22 | 25.41 | 24.80 | 25.00 | 25.00 | -1.19% | 1,400,647 |
| Dec 18, 2025 | 25.34 | 25.52 | 25.20 | 25.30 | 25.30 | 0.40% | 373,079 |
| Dec 17, 2025 | 25.22 | 25.62 | 25.17 | 25.20 | 25.20 | -0.28% | 397,398 |
| Dec 16, 2025 | 25.31 | 25.46 | 25.18 | 25.27 | 25.27 | 0.12% | 440,302 |
| Dec 15, 2025 | 25.37 | 25.47 | 25.09 | 25.24 | 25.24 | 0.28% | 406,316 |
| Dec 12, 2025 | 25.19 | 25.38 | 25.05 | 25.17 | 25.17 | 0.52% | 387,267 |
| Dec 11, 2025 | 24.98 | 25.21 | 24.82 | 25.04 | 25.04 | 0.64% | 433,893 |
| Dec 10, 2025 | 24.13 | 25.16 | 24.13 | 24.88 | 24.88 | 2.64% | 1,127,944 |
| Dec 9, 2025 | 24.29 | 24.69 | 23.48 | 24.24 | 24.24 | -0.21% | 348,001 |
| Dec 8, 2025 | 24.27 | 24.65 | 24.11 | 24.29 | 24.29 | 1.12% | 573,358 |
| Dec 5, 2025 | 24.04 | 24.30 | 23.98 | 24.02 | 24.02 | -0.66% | 400,533 |
| Dec 4, 2025 | 24.12 | 24.30 | 23.88 | 24.18 | 24.18 | 1.00% | 367,165 |
| Dec 3, 2025 | 23.62 | 24.08 | 23.27 | 23.94 | 23.94 | 1.87% | 384,817 |
| Dec 2, 2025 | 23.71 | 23.78 | 23.48 | 23.50 | 23.50 | -0.09% | 301,478 |
| Dec 1, 2025 | 23.30 | 23.92 | 23.30 | 23.52 | 23.52 | -0.08% | 786,366 |
| Nov 28, 2025 | 23.97 | 23.97 | 23.49 | 23.54 | 23.54 | -0.93% | 217,833 |
| Nov 26, 2025 | 23.79 | 23.95 | 23.71 | 23.76 | 23.76 | -0.88% | 598,488 |
| Nov 25, 2025 | 23.37 | 24.07 | 23.37 | 23.97 | 23.97 | 3.27% | 359,190 |
| Nov 24, 2025 | 23.19 | 23.36 | 22.94 | 23.21 | 23.21 | - | 335,032 |
| Nov 21, 2025 | 22.50 | 23.49 | 22.44 | 23.21 | 23.21 | 3.52% | 369,828 |
| Nov 20, 2025 | 22.75 | 23.03 | 22.37 | 22.42 | 22.42 | -0.36% | 300,590 |
| Nov 19, 2025 | 22.34 | 22.61 | 22.30 | 22.50 | 22.50 | 0.67% | 289,624 |
| Nov 18, 2025 | 22.17 | 22.53 | 22.13 | 22.35 | 22.35 | 0.81% | 377,959 |
| Nov 17, 2025 | 23.06 | 23.15 | 22.12 | 22.17 | 22.17 | -4.27% | 450,006 |
| Nov 14, 2025 | 22.92 | 23.18 | 22.70 | 23.16 | 23.16 | 0.65% | 311,030 |
| Nov 13, 2025 | 22.98 | 23.38 | 22.89 | 23.01 | 23.01 | -0.60% | 344,639 |
| Nov 12, 2025 | 22.97 | 23.44 | 22.90 | 23.15 | 23.15 | 0.52% | 389,858 |
| Nov 11, 2025 | 22.93 | 23.14 | 22.80 | 23.03 | 23.03 | 0.48% | 244,409 |
| Nov 10, 2025 | 23.03 | 23.22 | 22.80 | 22.92 | 22.92 | -0.30% | 334,792 |
| Nov 7, 2025 | 22.78 | 23.01 | 22.47 | 22.99 | 22.99 | 1.01% | 244,192 |
| Nov 6, 2025 | 22.91 | 23.19 | 22.71 | 22.76 | 22.76 | -1.30% | 282,714 |
| Nov 5, 2025 | 22.83 | 23.14 | 22.56 | 23.06 | 23.06 | 1.77% | 395,929 |
| Nov 4, 2025 | 22.51 | 22.70 | 22.30 | 22.66 | 22.66 | -0.18% | 545,883 |
| Nov 3, 2025 | 22.37 | 22.70 | 22.15 | 22.70 | 22.70 | 1.52% | 359,229 |
| Oct 31, 2025 | 22.27 | 22.54 | 22.12 | 22.36 | 22.36 | -0.67% | 405,891 |