First Busey Corporation (BUSE) NASDAQ

Currency In USD

BUSE Historical Return

If you invested $1000 in First Busey Corporation (BUSE) 10 years ago, it would be worth $1,849.33 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,587.9, while $1000 invested 1 year ago would be worth $1,263.07. This corresponds to total returns of 84.93%, 58.79%, 26.31%, respectively, with annualized returns of 6.34%, 9.69%, 26.31%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BUSE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	30.55	30.44	30.44	30.72	30.12	491,904
September 10, 2026	30.19	30.38	30.38	30.38	29.9	489,937
September 09, 2026	30.32	30.21	30.21	30.47	30.04	689,066
September 08, 2026	30.55	30.42	30.42	30.61	30.37	568,152
September 04, 2026	30.55	30.66	30.66	30.86	30.55	633,317
September 03, 2026	30.65	30.68	30.68	30.93	30.59	648,234
September 02, 2026	30.01	30.46	30.46	30.61	29.83	719,237
September 01, 2026	30.04	29.9	29.9	30.21	29.74	732,033
August 31, 2026	30.28	30.1	30.1	30.39	30.05	647,890
August 28, 2026	30.25	30.29	30.29	30.46	30.2	566,999
August 27, 2026	29.9	30.2	30.2	30.28	29.75	419,375
August 26, 2026	30.08	30.13	30.13	30.26	29.85	518,203
August 25, 2026	30.22	29.99	29.99	30.37	29.99	498,314
August 24, 2026	30.3	30.29	30.29	30.87	30.22	554,966
August 21, 2026	30.39	30.3	30.3	30.53	30.02	520,407
August 20, 2026	30.04	30.21	30.21	30.26	29.95	553,816
August 19, 2026	30.94	30.24	30.24	30.95	30.14	910,821
August 18, 2026	31.18	30.92	30.92	31.22	30.71	593,287
August 17, 2026	31.08	31.08	31.08	31.42	31.07	588,547
August 14, 2026	31.15	31.23	31.23	31.38	31.08	661,281
August 13, 2026	31.48	31.19	31.19	31.57	31.17	803,766
August 12, 2026	31.09	31.27	31.27	31.37	31.06	627,123
August 11, 2026	30.8	31.08	31.08	31.18	30.8	590,653
August 10, 2026	30.75	30.82	30.82	31.03	30.61	715,883
August 07, 2026	30.97	30.98	30.98	31.06	30.7	625,396
August 06, 2026	31.45	31.09	31.09	31.63	31.06	603,855
August 05, 2026	31.58	31.37	31.37	31.62	31.32	688,321
August 04, 2026	31.2	31.58	31.58	31.7	31.05	744,550
August 03, 2026	31.12	31.27	31.27	31.44	31.03	867,406
July 31, 2026	31.43	30.86	30.86	31.43	30.62	908,436
July 30, 2026	30.82	31.28	31.28	31.34	30.78	1.22M
July 29, 2026	29.78	30.72	30.72	31.33	29.59	1.51M
July 28, 2026	29.8	30.23	30.23	30.4	29.8	972,178
July 27, 2026	29.97	29.75	29.75	30.16	29.69	959,795
July 24, 2026	29.44	29.85	29.85	29.97	29.34	782,221
July 23, 2026	29.44	29.56	29.56	29.56	29.08	954,755
July 22, 2026	29.89	29.6	29.6	29.89	29.41	710,373
July 21, 2026	29.56	29.89	29.89	29.94	29.46	805,316
July 20, 2026	29.95	29.69	29.69	30.1	29.59	856,624
July 17, 2026	30.19	29.99	29.99	30.24	29.79	807,513
July 16, 2026	29.37	30.41	30.41	30.48	29.37	930,614
July 15, 2026	29.34	29.37	29.37	29.58	28.8	1.2M
July 14, 2026	29.24	29.31	29.31	29.55	29.16	612,332
July 13, 2026	29.29	29.27	29.27	29.37	29.08	826,116
July 10, 2026	28.86	29.2	29.2	29.27	28.85	490,111
July 09, 2026	28.75	28.86	28.86	29.08	28.69	892,969
July 08, 2026	28.29	28.67	28.67	29.16	28.29	1.11M
July 07, 2026	29.71	29.22	29.22	29.71	29.22	898,871
July 06, 2026	29.77	29.49	29.49	29.86	29.35	616,951
July 02, 2026	30.22	29.65	29.65	30.52	29.44	777,069
July 01, 2026	29.7	30.17	30.17	30.26	29.53	918,995
June 30, 2026	29.48	29.5	29.5	29.67	29.29	1.22M
June 29, 2026	29.58	29.53	29.53	29.65	29.28	890,536
June 26, 2026	29.61	29.8	29.8	30.05	29.3	2.65M
June 25, 2026	29.25	29.41	29.41	29.58	29.15	640,172
June 24, 2026	28.91	29.25	29.25	29.34	28.84	804,698
June 23, 2026	28.54	28.88	28.88	28.98	28.54	684,246
June 22, 2026	28.17	28.52	28.52	28.59	28.14	606,958
June 18, 2026	28.23	28.23	28.23	28.49	28.04	1.16M
June 17, 2026	28.29	27.99	27.99	28.57	27.77	911,348