First Busey Corporation - BUSE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.22	26.43	26.43	26.55	26.03	805,232
February 19, 2026	26.14	26.21	26.21	26.37	25.98	363,236
February 18, 2026	26.57	26.31	26.31	26.84	26.2	431,346
February 17, 2026	26.61	26.54	26.54	26.92	26.4	407,000
February 13, 2026	26.35	26.55	26.55	26.71	26.13	382,149
February 12, 2026	26.63	26.44	26.44	26.99	25.9	608,449
February 11, 2026	27.26	26.45	26.45	27.31	26.36	620,843
February 10, 2026	27.24	26.88	26.88	27.57	26.7	1.12M
February 09, 2026	27.22	27.41	27.41	27.65	26.72	671,975
February 06, 2026	26.65	27.27	27.27	27.35	26.65	1.22M
February 05, 2026	26.3	26.52	26.52	26.79	26.13	666,500
February 04, 2026	25.99	26.34	26.34	26.63	25.91	902,315
February 03, 2026	25.4	25.74	25.74	26	25.31	671,600
February 02, 2026	24.8	25.44	25.44	25.55	24.5	734,717
January 30, 2026	24.64	24.65	24.65	24.87	24.46	1.29M
January 29, 2026	24.47	24.68	24.68	24.84	24.27	975,000
January 28, 2026	25.05	24.39	24.39	25.39	24.05	1.31M
January 27, 2026	24.82	25.05	25.05	25.09	24.74	613,929
January 26, 2026	24.61	24.72	24.72	24.88	24.31	568,300
January 23, 2026	25.29	24.61	24.61	25.47	24.56	560,605
January 22, 2026	25.49	25.71	25.71	26.08	25.49	620,370
January 21, 2026	24.52	25.49	25.49	25.58	24.52	583,049
January 20, 2026	24.16	24.38	24.38	24.59	24.16	435,758
January 16, 2026	24.8	24.4	24.4	24.97	24.3	633,500
January 15, 2026	24.24	24.86	24.86	24.87	24.24	611,445
January 14, 2026	23.71	24.2	24.2	24.22	23.71	626,419
January 13, 2026	23.93	23.7	23.7	24.01	23.65	364,149
January 12, 2026	23.88	23.86	23.86	24.11	23.66	389,400
January 09, 2026	24.55	24.07	24.07	24.66	24.04	335,710
January 08, 2026	23.79	24.54	24.54	24.72	23.79	373,900
January 07, 2026	24.3	23.95	23.95	24.38	23.84	375,200
January 06, 2026	24.1	24.29	24.29	24.35	23.91	399,258
January 05, 2026	23.84	24.2	24.2	24.54	23.84	798,009
January 02, 2026	23.83	23.9	23.9	24.06	23.48	557,900
December 31, 2025	24.07	23.79	23.79	24.12	23.76	390,600
December 30, 2025	24.25	24.02	24.02	24.36	24	260,000
December 29, 2025	24.41	24.27	24.27	24.46	24.22	291,623
December 26, 2025	24.33	24.4	24.4	24.53	24.32	297,439
December 24, 2025	24.34	24.38	24.38	24.58	24.25	261,742
December 23, 2025	24.55	24.34	24.34	24.73	24.32	395,500
December 22, 2025	25	24.66	24.66	25.26	24.63	548,334
December 19, 2025	25.22	25	25	25.41	24.8	1.4M
December 18, 2025	25.34	25.3	25.3	25.52	25.2	373,100
December 17, 2025	25.22	25.2	25.2	25.62	25.17	397,400
December 16, 2025	25.31	25.27	25.27	25.46	25.18	440,302
December 15, 2025	25.37	25.24	25.24	25.47	25.09	406,316
December 12, 2025	25.19	25.17	25.17	25.38	25.05	387,267
December 11, 2025	24.98	25.04	25.04	25.21	24.82	433,900
December 10, 2025	24.13	24.88	24.88	25.16	24.13	1.13M
December 09, 2025	24.29	24.24	24.24	24.69	23.48	348,001
December 08, 2025	24.27	24.29	24.29	24.65	24.11	573,400
December 05, 2025	24.04	24.02	24.02	24.3	23.98	400,533
December 04, 2025	23.94	24.18	24.18	24.3	23.88	301,881
December 03, 2025	23.45	23.94	23.94	24.08	23.27	329,655
December 02, 2025	23.71	23.5	23.5	23.78	23.48	301,477
December 01, 2025	23.3	23.52	23.52	23.92	23.3	786,400
November 28, 2025	23.97	23.54	23.54	23.97	23.49	217,833
November 26, 2025	23.79	23.76	23.76	23.95	23.71	598,500
November 25, 2025	23.37	23.97	23.97	24.07	23.37	359,200
November 24, 2025	23.19	23.21	23.21	23.36	22.94	335,032

First Busey Corporation (BUSE) NASDAQ