NASDAQ : BUSE
First Busey Corporation — Price history
Financials · Banks - Regional · United States
Last price 28.81 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.34B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
First Busey Corporation (BUSE) closed at 29.29 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 29.13 | 29.53 | 28.95 | 29.29 | 447,223 | +1.67% |
| 2026-10-30 | 29.47 | 29.47 | 28.71 | 28.81 | 1,093,497 | -2.24% |
| 2026-10-29 | 29.63 | 29.84 | 29.28 | 29.47 | 848,905 | +0.79% |
| 2026-10-28 | 29.48 | 30.15 | 28.99 | 29.24 | 1,901,822 | -3.11% |
| 2026-10-27 | 30.55 | 30.565 | 30.155 | 30.18 | 798,837 | -0.66% |
| 2026-10-26 | 30.44 | 30.74 | 30.31 | 30.38 | 1,041,526 | +0.16% |
| 2026-10-23 | 30.29 | 30.52 | 30.08 | 30.33 | 684,339 | -0.13% |
| 2026-10-22 | 29.77 | 30.66 | 29.765 | 30.63 | 869,709 | +2.89% |
| 2026-10-21 | 30.03 | 30.04 | 29.66 | 29.77 | 652,938 | -0.43% |
| 2026-10-20 | 29.42 | 30.095 | 29.42 | 29.9 | 649,974 | +1.91% |
| 2026-10-19 | 29.33 | 29.545 | 29.285 | 29.34 | 620,293 | -0.31% |
| 2026-10-16 | 29.37 | 29.96 | 29.365 | 29.43 | 728,820 | +0.58% |
| 2026-10-15 | 29.12 | 29.46 | 28.95 | 29.26 | 696,109 | +1.07% |
| 2026-10-14 | 28.58 | 29.145 | 28.55 | 28.95 | 974,898 | -0.62% |
| 2026-10-13 | 29.35 | 29.46 | 28.95 | 29.13 | 676,576 | -0.27% |
| 2026-10-12 | 28.94 | 29.405 | 28.94 | 29.21 | 512,924 | +0.97% |
| 2026-10-09 | 29.35 | 29.35 | 28.885 | 28.93 | 535,173 | -0.99% |
| 2026-10-08 | 28.86 | 29.37 | 28.75 | 29.22 | 861,726 | +0.86% |
| 2026-10-07 | 29.1 | 29.15 | 28.745 | 28.97 | 842,844 | -1.46% |
| 2026-10-06 | 29.47 | 29.67 | 29.325 | 29.4 | 762,581 | -0.37% |
| 2026-10-05 | 29.7 | 29.785 | 29.365 | 29.51 | 625,934 | -0.74% |
| 2026-10-02 | 29.44 | 29.925 | 29.44 | 29.73 | 988,007 | +0.92% |
| 2026-10-01 | 29.07 | 29.49 | 28.55 | 29.46 | 1,022,245 | +1.13% |
| 2026-09-30 | 29.38 | 29.74 | 29.01 | 29.13 | 757,786 | -0.85% |
| 2026-09-29 | 29.76 | 29.9 | 29.235 | 29.38 | 733,850 | -1.28% |
| 2026-09-28 | 30.09 | 30.11 | 29.7 | 29.76 | 789,407 | -1.10% |
| 2026-09-25 | 30.13 | 30.33 | 30.015 | 30.09 | 1,110,784 | +0.30% |
| 2026-09-24 | 29.82 | 30.09 | 29.615 | 30 | 924,608 | +1.21% |
| 2026-09-23 | 29.71 | 29.935 | 29.45 | 29.64 | 766,380 | -0.24% |
| 2026-09-22 | 30.18 | 30.22 | 29.675 | 29.71 | 651,113 | -0.83% |
| 2026-09-21 | 30.37 | 30.46 | 29.955 | 29.96 | 507,816 | -1.19% |
| 2026-09-18 | 30 | 30.34 | 29.833 | 30.32 | 2,952,054 | +0.56% |
| 2026-09-17 | 30.48 | 30.59 | 30.09 | 30.15 | 504,277 | -0.30% |
| 2026-09-16 | 30.49 | 30.625 | 29.71 | 30.24 | 959,645 | -0.98% |
| 2026-09-15 | 30.35 | 30.72 | 30.35 | 30.54 | 490,913 | +0.03% |
| 2026-09-14 | 30.45 | 30.64 | 30.315 | 30.53 | 544,962 | +0.30% |
| 2026-09-11 | 30.55 | 30.72 | 30.12 | 30.44 | 491,905 | +0.20% |
| 2026-09-10 | 30.19 | 30.38 | 29.9 | 30.38 | 489,939 | +0.56% |
| 2026-09-09 | 30.32 | 30.47 | 30.04 | 30.21 | 689,068 | -0.69% |
| 2026-09-08 | 30.55 | 30.61 | 30.37 | 30.42 | 568,851 | -0.78% |
| 2026-09-04 | 30.55 | 30.86 | 30.55 | 30.66 | 633,318 | -0.07% |
| 2026-09-03 | 30.65 | 30.93 | 30.59 | 30.68 | 648,235 | +0.72% |
| 2026-09-02 | 30.01 | 30.61 | 29.825 | 30.46 | 719,241 | +1.87% |
| 2026-09-01 | 30.04 | 30.205 | 29.735 | 29.9 | 732,034 | -0.66% |
| 2026-08-31 | 30.28 | 30.385 | 30.05 | 30.1 | 647,891 | -0.63% |
| 2026-08-28 | 30.25 | 30.46 | 30.2 | 30.29 | 567,000 | +0.30% |
| 2026-08-27 | 29.9 | 30.28 | 29.745 | 30.2 | 419,375 | +0.23% |
| 2026-08-26 | 30.08 | 30.26 | 29.85 | 30.13 | 518,204 | +0.47% |
| 2026-08-25 | 30.22 | 30.365 | 29.985 | 29.99 | 498,315 | -0.99% |
| 2026-08-24 | 30.3 | 30.865 | 30.215 | 30.29 | 554,968 | -0.03% |
| 2026-08-21 | 30.39 | 30.53 | 30.02 | 30.3 | 520,406 | +0.30% |
| 2026-08-20 | 30.04 | 30.26 | 29.945 | 30.21 | 553,816 | -0.10% |
| 2026-08-19 | 30.94 | 30.95 | 30.14 | 30.24 | 910,821 | -2.20% |
| 2026-08-18 | 31.18 | 31.22 | 30.71 | 30.92 | 593,287 | -0.51% |
| 2026-08-17 | 31.08 | 31.42 | 31.065 | 31.08 | 588,548 | -0.48% |
| 2026-08-14 | 31.15 | 31.38 | 31.08 | 31.23 | 661,282 | +0.13% |
| 2026-08-13 | 31.48 | 31.57 | 31.165 | 31.19 | 803,767 | -0.26% |
| 2026-08-12 | 31.09 | 31.37 | 31.059 | 31.27 | 627,124 | +0.61% |
| 2026-08-11 | 30.8 | 31.18 | 30.8 | 31.08 | 590,654 | +0.84% |
| 2026-08-10 | 30.75 | 31.03 | 30.61 | 30.82 | 715,884 | -0.52% |
| 2026-08-07 | 30.97 | 31.06 | 30.7 | 30.98 | 625,396 | -0.35% |
| 2026-08-06 | 31.45 | 31.63 | 31.06 | 31.09 | 603,856 | -0.89% |
| 2026-08-05 | 31.58 | 31.62 | 31.315 | 31.37 | 688,324 | -0.66% |
| 2026-08-04 | 31.2 | 31.7 | 31.05 | 31.58 | 744,554 | +0.99% |
| 2026-08-03 | 31.12 | 31.44 | 31.03 | 31.27 | 867,410 | +1.33% |
| 2026-07-31 | 31.43 | 31.43 | 30.615 | 30.86 | 908,555 | -1.34% |
| 2026-07-30 | 30.82 | 31.335 | 30.78 | 31.28 | 1,224,355 | +1.84% |
| 2026-07-29 | 29.78 | 31.33 | 29.59 | 30.715 | 1,509,462 | +1.60% |
| 2026-07-28 | 29.8 | 30.4 | 29.8 | 30.23 | 1,030,643 | +1.61% |
| 2026-07-27 | 29.97 | 30.16 | 29.685 | 29.75 | 959,809 | -0.34% |
| 2026-07-24 | 29.44 | 29.97 | 29.34 | 29.85 | 782,222 | +1.88% |
| 2026-07-23 | 29.44 | 29.56 | 29.08 | 29.56 | 954,755 | -0.14% |
| 2026-07-22 | 29.89 | 29.89 | 29.41 | 29.6 | 710,376 | -0.97% |
| 2026-07-21 | 29.56 | 29.94 | 29.455 | 29.89 | 805,316 | +0.67% |
| 2026-07-20 | 29.95 | 30.1 | 29.585 | 29.69 | 856,625 | -1.00% |
| 2026-07-17 | 30.19 | 30.236 | 29.785 | 29.99 | 807,513 | -1.38% |
| 2026-07-16 | 29.37 | 30.48 | 29.37 | 30.41 | 930,621 | +3.54% |
| 2026-07-15 | 29.34 | 29.575 | 28.795 | 29.37 | 1,197,449 | +0.20% |
| 2026-07-14 | 29.24 | 29.55 | 29.16 | 29.31 | 612,362 | +0.14% |
| 2026-07-13 | 29.29 | 29.365 | 29.08 | 29.27 | 826,142 | +0.24% |
| 2026-07-10 | 28.86 | 29.265 | 28.85 | 29.2 | 490,111 | +1.18% |
| 2026-07-09 | 28.75 | 29.08 | 28.69 | 28.86 | 892,969 | +0.66% |
| 2026-07-08 | 28.292 | 29.16 | 28.292 | 28.67 | 1,110,978 | -1.88% |
| 2026-07-07 | 29.71 | 29.71 | 29.215 | 29.22 | 898,871 | -0.92% |
| 2026-07-06 | 29.77 | 29.86 | 29.35 | 29.49 | 631,598 | -0.54% |
| 2026-07-02 | 30.22 | 30.515 | 29.44 | 29.65 | 777,069 | -1.72% |
| 2026-07-01 | 29.7 | 30.26 | 29.53 | 30.17 | 918,996 | +2.27% |
| 2026-06-30 | 29.48 | 29.67 | 29.285 | 29.5 | 1,298,407 | -0.10% |
| 2026-06-29 | 29.58 | 29.65 | 29.28 | 29.53 | 890,810 | -0.91% |
| 2026-06-26 | 29.61 | 30.05 | 29.295 | 29.8 | 2,651,020 | +1.33% |
| 2026-06-25 | 29.25 | 29.58 | 29.15 | 29.41 | 640,172 | +0.55% |
| 2026-06-24 | 28.91 | 29.34 | 28.84 | 29.25 | 804,773 | +1.28% |
| 2026-06-23 | 28.54 | 28.98 | 28.54 | 28.88 | 684,246 | +1.26% |
| 2026-06-22 | 28.17 | 28.59 | 28.14 | 28.52 | 607,132 | +1.03% |
| 2026-06-18 | 28.23 | 28.49 | 28.04 | 28.23 | 1,180,842 | +0.86% |
| 2026-06-17 | 28.29 | 28.57 | 27.77 | 27.99 | 911,348 | -1.24% |
| 2026-06-16 | 28.43 | 28.705 | 28.195 | 28.34 | 730,336 | +0.28% |
| 2026-06-15 | 28.702 | 29.1 | 28.21 | 28.26 | 816,330 | -1.82% |
| 2026-06-12 | 28.72 | 28.9 | 28.585 | 28.785 | 698,341 | +1.11% |
| 2026-06-11 | 28.43 | 28.6 | 28.13 | 28.47 | 874,223 | +0.49% |
| 2026-06-10 | 28.37 | 28.6 | 28.29 | 28.33 | 772,860 | +0.43% |
| 2026-06-09 | 28 | 28.565 | 27.77 | 28.21 | 989,322 | +1.40% |
| 2026-06-08 | 27.62 | 27.99 | 27.47 | 27.82 | 651,932 | +0.87% |
| 2026-06-05 | 27.48 | 27.88 | 27.45 | 27.58 | 855,306 | +0.51% |
| 2026-06-04 | 27.29 | 27.566 | 27.17 | 27.44 | 782,390 | +2.20% |
| 2026-06-03 | 27.33 | 27.45 | 26.82 | 26.85 | 869,419 | -2.11% |
| 2026-06-02 | 26.99 | 27.575 | 26.665 | 27.43 | 818,261 | +1.18% |
| 2026-06-01 | 27.15 | 27.3 | 26.965 | 27.11 | 1,064,116 | -0.95% |
| 2026-05-29 | 27.24 | 27.54 | 27.24 | 27.37 | 672,800 | +0.44% |
| 2026-05-28 | 27.16 | 27.7 | 26.92 | 27.25 | 762,556 | +0.33% |
| 2026-05-27 | 27.65 | 27.78 | 27.09 | 27.16 | 792,856 | -1.49% |
| 2026-05-26 | 27.25 | 27.58 | 27.24 | 27.57 | 759,930 | +1.81% |
| 2026-05-22 | 27.01 | 27.125 | 26.815 | 27.08 | 497,087 | +0.89% |
| 2026-05-21 | 26.59 | 26.86 | 26.45 | 26.84 | 440,714 | +0.19% |
| 2026-05-20 | 26.25 | 26.88 | 26.12 | 26.79 | 679,735 | +2.21% |
| 2026-05-19 | 26.2 | 26.32 | 25.92 | 26.21 | 444,374 | +0.04% |
| 2026-05-18 | 25.9 | 26.27 | 25.9 | 26.2 | 553,835 | +1.51% |
| 2026-05-15 | 26.09 | 26.22 | 25.58 | 25.81 | 798,649 | -1.30% |
| 2026-05-14 | 26.23 | 26.456 | 26.095 | 26.15 | 524,990 | +0.85% |
| 2026-05-13 | 26.09 | 26.235 | 25.85 | 25.93 | 527,758 | -0.84% |