First Busey Corporation (BUSE)
NASDAQ: BUSE
· Real-Time Price · USD
24.00
0.01 (0.04%)
At close: Sep 26, 2025, 3:59 PM
24.00
0.00%
After-hours: Sep 26, 2025, 05:18 PM EDT
BUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.09 | 24.27 | 23.90 | 24.00 | 24.00 | 0.04% | 269,984 |
| Sep 25, 2025 | 24.08 | 24.16 | 23.85 | 23.99 | 23.99 | -0.54% | 379,600 |
| Sep 24, 2025 | 24.34 | 24.48 | 24.06 | 24.12 | 24.12 | -0.78% | 294,126 |
| Sep 23, 2025 | 24.61 | 25.00 | 24.27 | 24.31 | 24.31 | -0.98% | 381,735 |
| Sep 22, 2025 | 24.59 | 24.74 | 24.14 | 24.55 | 24.55 | -0.77% | 669,530 |
| Sep 19, 2025 | 25.14 | 25.14 | 24.60 | 24.74 | 24.74 | -1.59% | 2,430,800 |
| Sep 18, 2025 | 24.61 | 25.15 | 24.54 | 25.14 | 25.14 | 2.61% | 539,900 |
| Sep 17, 2025 | 24.50 | 25.08 | 24.35 | 24.50 | 24.50 | 0.70% | 569,200 |
| Sep 16, 2025 | 24.49 | 24.54 | 24.02 | 24.33 | 24.33 | -0.45% | 483,300 |
| Sep 15, 2025 | 24.64 | 24.74 | 24.33 | 24.44 | 24.44 | -0.69% | 418,712 |
| Sep 12, 2025 | 24.60 | 24.76 | 24.39 | 24.61 | 24.61 | -0.08% | 421,503 |
| Sep 11, 2025 | 24.65 | 24.78 | 24.51 | 24.63 | 24.63 | -0.04% | 445,640 |
| Sep 10, 2025 | 24.61 | 24.90 | 24.50 | 24.64 | 24.64 | -0.24% | 425,600 |
| Sep 9, 2025 | 24.81 | 24.91 | 24.57 | 24.70 | 24.70 | -0.84% | 673,400 |
| Sep 8, 2025 | 24.71 | 24.93 | 24.45 | 24.91 | 24.91 | 0.93% | 396,200 |
| Sep 5, 2025 | 24.89 | 25.18 | 24.50 | 24.68 | 24.68 | -0.36% | 373,600 |
| 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 |