First Busey Corporation (BUSE)
NASDAQ: BUSE · Real-Time Price · USD
22.52
+0.09 (0.40%)
May 13, 2025, 4:00 PM - Market closed
First Busey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 22.58 | 22.58 | 22.35 | 22.52 | 22.52 | 0.40% | 385,933 |
| May 12, 2025 | 22.82 | 22.94 | 22.38 | 22.43 | 22.43 | 2.84% | 509,162 |
| May 9, 2025 | 22.11 | 22.23 | 21.79 | 21.81 | 21.81 | -1.36% | 298,624 |
| May 8, 2025 | 21.92 | 22.26 | 21.70 | 22.11 | 22.11 | 2.17% | 405,369 |
| May 7, 2025 | 21.82 | 21.85 | 21.58 | 21.64 | 21.64 | 0.37% | 462,002 |
| May 6, 2025 | 20.91 | 21.73 | 20.91 | 21.56 | 21.56 | -0.69% | 349,575 |
| May 5, 2025 | 21.50 | 21.97 | 21.37 | 21.71 | 21.71 | 0.09% | 310,179 |
| May 2, 2025 | 21.16 | 21.78 | 21.16 | 21.69 | 21.69 | 2.80% | 393,474 |
| May 1, 2025 | 20.79 | 21.23 | 20.61 | 21.10 | 21.10 | 1.49% | 511,197 |
| Apr 30, 2025 | 20.72 | 20.92 | 20.46 | 20.79 | 20.79 | -0.95% | 435,291 |
| Apr 29, 2025 | 20.88 | 21.05 | 20.65 | 20.99 | 20.99 | 0.24% | 693,398 |
| Apr 28, 2025 | 20.80 | 21.00 | 20.62 | 20.94 | 20.94 | 1.31% | 303,775 |
| Apr 25, 2025 | 20.41 | 20.99 | 20.31 | 20.67 | 20.67 | -1.62% | 464,464 |
| Apr 24, 2025 | 21.11 | 21.13 | 20.60 | 21.01 | 21.01 | -1.13% | 662,527 |
| Apr 23, 2025 | 20.86 | 21.76 | 20.50 | 21.25 | 21.25 | 3.26% | 814,161 |
| Apr 22, 2025 | 20.09 | 20.64 | 19.91 | 20.58 | 20.58 | 3.47% | 688,617 |
| Apr 21, 2025 | 19.75 | 19.96 | 19.55 | 19.89 | 19.89 | -0.35% | 549,133 |
| Apr 17, 2025 | 19.68 | 20.15 | 19.68 | 19.96 | 19.96 | -0.20% | 535,484 |
| Apr 16, 2025 | 19.42 | 20.03 | 19.42 | 20.00 | 19.75 | 0.40% | 588,191 |
| Apr 15, 2025 | 19.42 | 20.06 | 19.42 | 19.92 | 19.67 | 2.57% | 542,081 |
| Apr 14, 2025 | 19.71 | 20.04 | 19.02 | 19.42 | 19.18 | -0.05% | 521,738 |
| Apr 11, 2025 | 19.36 | 19.51 | 19.00 | 19.43 | 19.19 | -0.66% | 852,815 |
| Apr 10, 2025 | 19.95 | 20.00 | 18.99 | 19.56 | 19.32 | -4.45% | 1,015,799 |
| Apr 9, 2025 | 19.08 | 20.65 | 18.62 | 20.47 | 20.22 | 5.68% | 1,137,644 |
| Apr 8, 2025 | 19.66 | 20.04 | 19.11 | 19.37 | 19.13 | 0.89% | 1,537,378 |
| Apr 7, 2025 | 18.82 | 20.02 | 18.40 | 19.20 | 18.96 | -0.05% | 1,130,800 |
| Apr 4, 2025 | 19.00 | 19.42 | 18.59 | 19.21 | 18.97 | -2.73% | 1,187,254 |
| Apr 3, 2025 | 20.80 | 20.95 | 19.66 | 19.75 | 19.51 | -9.07% | 808,623 |
| Apr 2, 2025 | 21.28 | 21.75 | 21.28 | 21.72 | 21.45 | 0.70% | 361,763 |
| Apr 1, 2025 | 21.40 | 21.64 | 21.13 | 21.57 | 21.30 | -0.14% | 470,991 |
| Mar 31, 2025 | 21.51 | 21.85 | 21.50 | 21.60 | 21.33 | -0.41% | 576,063 |
| Mar 28, 2025 | 22.27 | 22.31 | 21.53 | 21.69 | 21.42 | -3.13% | 421,671 |
| Mar 27, 2025 | 22.16 | 22.64 | 21.95 | 22.39 | 22.11 | 1.04% | 657,988 |
| Mar 26, 2025 | 22.30 | 22.54 | 22.11 | 22.16 | 21.89 | -0.09% | 307,207 |
| Mar 25, 2025 | 22.41 | 22.50 | 22.15 | 22.18 | 21.91 | -1.03% | 458,929 |
| Mar 24, 2025 | 22.42 | 22.49 | 22.11 | 22.41 | 22.13 | 1.63% | 360,654 |
| Mar 21, 2025 | 21.91 | 22.19 | 21.72 | 22.05 | 21.78 | 0.18% | 905,068 |
| Mar 20, 2025 | 21.92 | 22.47 | 21.92 | 22.01 | 21.74 | -0.81% | 352,646 |
| Mar 19, 2025 | 22.12 | 22.44 | 21.96 | 22.19 | 21.92 | 0.18% | 371,029 |
| Mar 18, 2025 | 22.38 | 22.44 | 22.08 | 22.15 | 21.88 | -1.34% | 429,699 |
| Mar 17, 2025 | 22.08 | 22.61 | 22.00 | 22.45 | 22.17 | 1.68% | 478,579 |
| Mar 14, 2025 | 21.70 | 22.11 | 21.66 | 22.08 | 21.81 | 2.51% | 360,604 |
| Mar 13, 2025 | 21.94 | 22.00 | 21.53 | 21.54 | 21.27 | -1.06% | 480,375 |
| Mar 12, 2025 | 21.50 | 21.95 | 21.36 | 21.77 | 21.50 | 2.40% | 499,907 |
| Mar 11, 2025 | 21.72 | 21.81 | 21.21 | 21.26 | 21.00 | -1.44% | 541,395 |
| Mar 10, 2025 | 22.31 | 22.39 | 21.56 | 21.57 | 21.30 | -4.35% | 518,567 |
| Mar 7, 2025 | 22.57 | 22.89 | 22.27 | 22.55 | 22.27 | -0.18% | 443,429 |
| Mar 6, 2025 | 22.35 | 22.75 | 22.14 | 22.59 | 22.31 | 0.58% | 582,354 |
| Mar 5, 2025 | 22.86 | 23.17 | 22.24 | 22.46 | 22.18 | -1.71% | 941,000 |
| Mar 4, 2025 | 23.81 | 23.96 | 22.84 | 22.85 | 22.57 | -4.95% | 834,690 |