Skip to main content
First Busey Corporation (BUSE)
NASDAQ: BUSE · Real-Time Price · USD
24.02
-0.16 (-0.66%)
Dec 5, 2025, 4:00 PM EST - Market closed

First Busey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.0424.3023.9824.0224.02-0.66%400,472
Dec 4, 202524.1224.3023.8824.1824.181.00%367,165
Dec 3, 202523.6224.0823.2723.9423.941.87%384,817
Dec 2, 202523.7123.7823.4823.5023.50-0.09%300,453
Dec 1, 202523.3023.9223.3023.5223.52-0.08%738,040
Nov 28, 202523.9723.9723.4923.5423.54-0.93%217,828
Nov 26, 202523.7923.9523.7123.7623.76-0.88%598,488
Nov 25, 202523.3724.0723.3723.9723.973.27%342,189
Nov 24, 202523.1923.3622.9423.2123.21-288,990
Nov 21, 202522.5023.4922.4423.2123.213.52%369,828
Nov 20, 202522.7523.0322.3722.4222.42-0.36%300,590
Nov 19, 202522.3422.6122.3022.5022.500.67%289,624
Nov 18, 202522.1722.5322.1322.3522.350.81%377,959
Nov 17, 202523.0623.1522.1222.1722.17-4.27%450,006
Nov 14, 202522.9223.1822.7023.1623.160.65%311,030
Nov 13, 202522.9823.3822.8923.0123.01-0.60%344,639
Nov 12, 202522.9723.4422.9023.1523.150.52%389,858
Nov 11, 202522.9323.1422.8023.0323.030.48%244,409
Nov 10, 202523.0323.2222.8022.9222.92-0.30%334,792
Nov 7, 202522.7823.0122.4722.9922.991.01%244,192
Nov 6, 202522.9123.1922.7122.7622.76-1.30%282,714
Nov 5, 202522.8323.1422.5623.0623.061.77%395,929
Nov 4, 202522.5122.7022.3022.6622.66-0.18%545,883
Nov 3, 202522.3722.7022.1522.7022.701.52%359,229
Oct 31, 202522.2722.5422.1222.3622.36-0.67%405,891
Oct 30, 202523.3123.3122.3822.5122.51-0.09%507,033
Oct 29, 202522.5823.3022.3722.5322.53-3.06%798,595
Oct 28, 202523.2223.4122.9823.2423.240.17%363,728
Oct 27, 202523.4023.5923.0723.2023.20-1.19%359,381
Oct 24, 202523.0523.5323.0423.4823.481.29%321,421
Oct 23, 202523.2223.3423.0423.1822.93-0.52%338,124
Oct 22, 202523.3023.6023.1723.3023.050.22%437,166
Oct 21, 202523.1323.3823.1323.2523.00-0.17%320,400
Oct 20, 202522.4823.3622.4723.2923.043.65%352,820
Oct 17, 202522.4022.6622.1322.4722.231.26%602,275
Oct 16, 202523.2123.2422.0022.1921.95-4.85%603,016
Oct 15, 202523.7123.9623.2423.3223.07-1.81%473,747
Oct 14, 202522.6123.7822.6123.7523.494.21%428,579
Oct 13, 202522.8022.8222.4522.7922.541.47%294,844
Oct 10, 202523.2023.6222.4222.4622.22-3.56%541,044
Oct 9, 202523.2923.4223.1623.2923.04-0.34%273,403
Oct 8, 202523.2023.3823.0823.3723.120.82%330,728
Oct 7, 202523.4823.6523.1723.1822.93-0.81%471,210
Oct 6, 202523.3123.7023.1923.3723.120.86%592,220
Oct 3, 202523.1623.4823.1323.1722.920.48%635,282
Oct 2, 202523.0223.1222.7323.0622.81-0.09%390,915
Oct 1, 202523.0023.1722.8423.0822.83-0.30%391,783
Sep 30, 202523.5224.1922.9323.1522.90-1.49%363,023
Sep 29, 202523.9223.9323.4423.5023.25-2.08%615,555
Sep 26, 202524.0924.2723.9024.0023.740.04%278,717