First Busey Corporation BUSE
NASDAQ · United States · Finance
$28.63-0.50 (-1.72%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $28.56 | -1.96% | $29.01 | $29.06 | $28.55 | 97.16K |
| 2026-09-30 | $29.13 | -0.85% | $29.38 | $29.74 | $29.01 | 757.80K |
| 2026-09-29 | $29.38 | -1.28% | $29.76 | $29.90 | $29.24 | 733.80K |
| 2026-09-28 | $29.76 | -1.10% | $30.09 | $30.11 | $29.70 | 789.40K |
| 2026-09-25 | $30.09 | +0.30% | $30.13 | $30.33 | $30.02 | 1.11M |
| 2026-09-24 | $30.00 | +1.21% | $29.82 | $30.09 | $29.62 | 924.60K |
| 2026-09-23 | $29.64 | -0.24% | $29.71 | $29.94 | $29.45 | 766.40K |
| 2026-09-22 | $29.71 | -0.83% | $30.18 | $30.22 | $29.68 | 651.10K |
| 2026-09-21 | $29.96 | -1.19% | $30.37 | $30.46 | $29.96 | 507.80K |
| 2026-09-18 | $30.32 | +0.56% | $30.00 | $30.34 | $29.83 | 2.95M |
| 2026-09-17 | $30.15 | -0.30% | $30.48 | $30.59 | $30.09 | 504.30K |
| 2026-09-16 | $30.24 | -0.98% | $30.49 | $30.63 | $29.71 | 959.60K |
| 2026-09-15 | $30.54 | +0.03% | $30.35 | $30.72 | $30.35 | 490.90K |
| 2026-09-14 | $30.53 | +0.30% | $30.45 | $30.64 | $30.32 | 545.00K |
| 2026-09-11 | $30.44 | +0.20% | $30.55 | $30.72 | $30.12 | 491.90K |
| 2026-09-10 | $30.38 | +0.56% | $30.19 | $30.38 | $29.90 | 489.90K |
| 2026-09-09 | $30.21 | -0.69% | $30.32 | $30.47 | $30.04 | 689.10K |
| 2026-09-08 | $30.42 | -0.78% | $30.55 | $30.61 | $30.37 | 568.90K |
| 2026-09-04 | $30.66 | -0.07% | $30.55 | $30.86 | $30.55 | 633.30K |
| 2026-09-03 | $30.68 | +0.72% | $30.65 | $30.93 | $30.59 | 648.20K |
| 2026-09-02 | $30.46 | +1.87% | $30.01 | $30.61 | $29.83 | 719.20K |
| 2026-09-01 | $29.90 | -0.66% | $30.04 | $30.21 | $29.74 | 732.00K |
| 2026-08-31 | $30.10 | -0.63% | $30.28 | $30.39 | $30.05 | 647.90K |
| 2026-08-28 | $30.29 | +0.30% | $30.25 | $30.46 | $30.20 | 567.00K |
| 2026-08-27 | $30.20 | +0.23% | $29.90 | $30.28 | $29.75 | 419.40K |
| 2026-08-26 | $30.13 | +0.47% | $30.08 | $30.26 | $29.85 | 518.20K |
| 2026-08-25 | $29.99 | -0.99% | $30.22 | $30.37 | $29.99 | 498.30K |
| 2026-08-24 | $30.29 | -0.03% | $30.30 | $30.87 | $30.22 | 555.00K |
| 2026-08-21 | $30.30 | +0.30% | $30.39 | $30.53 | $30.02 | 520.40K |
| 2026-08-20 | $30.21 | -0.10% | $30.04 | $30.26 | $29.95 | 553.80K |
| 2026-08-19 | $30.24 | -2.20% | $30.94 | $30.95 | $30.14 | 910.80K |
| 2026-08-18 | $30.92 | -0.51% | $31.18 | $31.22 | $30.71 | 593.30K |
| 2026-08-17 | $31.08 | -0.48% | $31.08 | $31.42 | $31.07 | 588.50K |
| 2026-08-14 | $31.23 | +0.13% | $31.15 | $31.38 | $31.08 | 661.30K |
| 2026-08-13 | $31.19 | -0.26% | $31.48 | $31.57 | $31.17 | 803.80K |
| 2026-08-12 | $31.27 | +0.61% | $31.09 | $31.37 | $31.06 | 627.10K |
| 2026-08-11 | $31.08 | +0.84% | $30.80 | $31.18 | $30.80 | 590.70K |
| 2026-08-10 | $30.82 | -0.52% | $30.75 | $31.03 | $30.61 | 715.90K |
| 2026-08-07 | $30.98 | -0.35% | $30.97 | $31.06 | $30.70 | 625.40K |
| 2026-08-06 | $31.09 | -0.89% | $31.45 | $31.63 | $31.06 | 603.90K |
| 2026-08-05 | $31.37 | -0.66% | $31.58 | $31.62 | $31.32 | 688.30K |
| 2026-08-04 | $31.58 | +0.99% | $31.20 | $31.70 | $31.05 | 744.60K |
| 2026-08-03 | $31.27 | +1.33% | $31.12 | $31.44 | $31.03 | 867.40K |
| 2026-07-31 | $30.86 | -1.34% | $31.43 | $31.43 | $30.62 | 908.50K |
| 2026-07-30 | $31.28 | +1.82% | $30.82 | $31.34 | $30.78 | 1.22M |
| 2026-07-29 | $30.72 | +1.62% | $29.78 | $31.33 | $29.59 | 1.51M |
| 2026-07-28 | $30.23 | +1.61% | $29.80 | $30.40 | $29.80 | 1.03M |
| 2026-07-27 | $29.75 | -0.34% | $29.97 | $30.16 | $29.69 | 959.80K |
| 2026-07-24 | $29.85 | +0.98% | $29.44 | $29.97 | $29.34 | 782.20K |
| 2026-07-23 | $29.56 | -0.14% | $29.44 | $29.56 | $29.08 | 954.80K |
| 2026-07-22 | $29.60 | -0.97% | $29.89 | $29.89 | $29.41 | 710.40K |
| 2026-07-21 | $29.89 | +0.67% | $29.56 | $29.94 | $29.46 | 805.30K |
| 2026-07-20 | $29.69 | -1.00% | $29.95 | $30.10 | $29.59 | 856.60K |
| 2026-07-17 | $29.99 | -1.38% | $30.19 | $30.24 | $29.79 | 807.50K |
| 2026-07-16 | $30.41 | +3.54% | $29.37 | $30.48 | $29.37 | 930.60K |
| 2026-07-15 | $29.37 | +0.20% | $29.34 | $29.58 | $28.80 | 1.20M |
| 2026-07-14 | $29.31 | +0.14% | $29.24 | $29.55 | $29.16 | 612.40K |
| 2026-07-13 | $29.27 | +0.24% | $29.29 | $29.37 | $29.08 | 826.10K |
| 2026-07-10 | $29.20 | +1.18% | $28.86 | $29.27 | $28.85 | 490.10K |
| 2026-07-09 | $28.86 | +0.66% | $28.75 | $29.08 | $28.69 | 893.00K |
| 2026-07-08 | $28.67 | -1.88% | $28.29 | $29.16 | $28.29 | 1.11M |
| 2026-07-07 | $29.22 | -0.92% | $29.71 | $29.71 | $29.22 | 898.90K |
| 2026-07-06 | $29.49 | -0.54% | $29.77 | $29.86 | $29.35 | 631.60K |
| 2026-07-02 | $29.65 | -1.72% | $30.22 | $30.52 | $29.44 | 777.10K |
| 2026-07-01 | $30.17 | +2.27% | $29.70 | $30.26 | $29.53 | 919.00K |
| 2026-06-30 | $29.50 | -0.10% | $29.48 | $29.67 | $29.29 | 1.30M |
| 2026-06-29 | $29.53 | -0.91% | $29.58 | $29.65 | $29.28 | 890.80K |
| 2026-06-26 | $29.80 | +1.33% | $29.61 | $30.05 | $29.30 | 2.65M |
| 2026-06-25 | $29.41 | +0.55% | $29.25 | $29.58 | $29.15 | 640.20K |
| 2026-06-24 | $29.25 | +1.28% | $28.91 | $29.34 | $28.84 | 804.80K |
| 2026-06-23 | $28.88 | +1.26% | $28.54 | $28.98 | $28.54 | 684.20K |
| 2026-06-22 | $28.52 | +1.03% | $28.17 | $28.59 | $28.14 | 607.00K |
| 2026-06-18 | $28.23 | +0.86% | $28.23 | $28.49 | $28.04 | 1.18M |
| 2026-06-17 | $27.99 | -1.24% | $28.29 | $28.57 | $27.77 | 911.30K |
| 2026-06-16 | $28.34 | +0.28% | $28.43 | $28.71 | $28.20 | 730.30K |
| 2026-06-15 | $28.26 | -1.84% | $28.70 | $29.10 | $28.21 | 816.30K |
| 2026-06-12 | $28.79 | +1.12% | $28.72 | $28.90 | $28.59 | 698.30K |
| 2026-06-11 | $28.47 | +0.49% | $28.43 | $28.60 | $28.13 | 874.20K |
| 2026-06-10 | $28.33 | +0.43% | $28.37 | $28.60 | $28.29 | 772.80K |
| 2026-06-09 | $28.21 | +1.40% | $28.00 | $28.57 | $27.77 | 989.30K |
| 2026-06-08 | $27.82 | +0.87% | $27.62 | $27.99 | $27.47 | 651.90K |
| 2026-06-05 | $27.58 | +0.51% | $27.48 | $27.88 | $27.45 | 855.30K |
| 2026-06-04 | $27.44 | +2.20% | $27.29 | $27.57 | $27.17 | 782.40K |
| 2026-06-03 | $26.85 | -2.11% | $27.33 | $27.45 | $26.82 | 869.40K |
| 2026-06-02 | $27.43 | +1.18% | $26.99 | $27.58 | $26.67 | 818.30K |
| 2026-06-01 | $27.11 | -0.95% | $27.15 | $27.30 | $26.97 | 1.06M |
| 2026-05-29 | $27.37 | +0.44% | $27.24 | $27.54 | $27.24 | 672.80K |
| 2026-05-28 | $27.25 | +0.33% | $27.16 | $27.70 | $26.92 | 762.60K |
| 2026-05-27 | $27.16 | -1.49% | $27.65 | $27.78 | $27.09 | 792.90K |
| 2026-05-26 | $27.57 | +1.81% | $27.25 | $27.58 | $27.24 | 757.80K |