First Busey Corporation (BUSE)
NASDAQ: BUSE
· Real-Time Price · USD
24.68
-0.09 (-0.36%)
At close: Sep 05, 2025, 3:59 PM
24.68
0.00%
After-hours: Sep 05, 2025, 05:57 PM EDT
BUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.89 | 25.18 | 24.50 | 24.68 | 24.68 | -0.36% | 373,552 |
| Sep 4, 2025 | 24.56 | 24.77 | 24.41 | 24.77 | 24.77 | 1.43% | 319,250 |
| Sep 3, 2025 | 24.42 | 24.78 | 24.31 | 24.42 | 24.42 | -0.65% | 463,200 |
| Sep 2, 2025 | 24.42 | 24.61 | 24.12 | 24.58 | 24.58 | -0.49% | 541,337 |
| Aug 29, 2025 | 24.69 | 24.98 | 24.58 | 24.70 | 24.70 | 0.04% | 505,171 |
| Aug 28, 2025 | 24.65 | 24.83 | 24.50 | 24.69 | 24.69 | 0.16% | 456,431 |
| Aug 27, 2025 | 24.36 | 24.83 | 24.36 | 24.65 | 24.65 | 0.86% | 504,532 |
| Aug 26, 2025 | 23.84 | 24.48 | 23.79 | 24.44 | 24.44 | 2.22% | 564,631 |
| Aug 25, 2025 | 24.07 | 24.18 | 23.90 | 23.91 | 23.91 | -1.08% | 265,710 |
| Aug 22, 2025 | 23.33 | 24.22 | 23.22 | 24.17 | 24.17 | 4.23% | 812,021 |
| Aug 21, 2025 | 23.08 | 23.44 | 23.01 | 23.19 | 23.19 | -0.17% | 412,645 |
| Aug 20, 2025 | 23.32 | 23.41 | 23.11 | 23.23 | 23.23 | 0.17% | 327,800 |
| Aug 19, 2025 | 23.22 | 23.56 | 22.93 | 23.19 | 23.19 | 0.00% | 329,900 |
| Aug 18, 2025 | 23.19 | 23.30 | 23.02 | 23.19 | 23.19 | -0.22% | 262,600 |
| Aug 15, 2025 | 23.55 | 23.55 | 23.19 | 23.24 | 23.24 | -0.85% | 493,900 |
| Aug 14, 2025 | 23.33 | 23.57 | 23.30 | 23.44 | 23.44 | -0.93% | 405,700 |
| Aug 13, 2025 | 23.41 | 23.71 | 23.25 | 23.66 | 23.66 | 1.76% | 576,318 |
| Aug 12, 2025 | 22.58 | 23.27 | 22.55 | 23.25 | 23.25 | 3.98% | 673,000 |
| Aug 11, 2025 | 22.36 | 22.50 | 22.24 | 22.36 | 22.36 | 0.27% | 467,006 |
| Aug 8, 2025 | 22.22 | 22.50 | 22.03 | 22.30 | 22.30 | 1.00% | 450,700 |