First Busey Corporation - BUSE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24.09	24	24	24.27	23.9	278,717
September 25, 2025	24.08	23.99	23.99	24.16	23.85	379,600
September 24, 2025	24.34	24.12	24.12	24.48	24.06	294,126
September 23, 2025	24.61	24.31	24.31	25	24.27	368,645
September 22, 2025	24.59	24.55	24.55	24.74	24.14	669,530
September 19, 2025	25.14	24.74	24.74	25.14	24.6	2.43M
September 18, 2025	24.61	25.14	25.14	25.15	24.54	539,900
September 17, 2025	24.5	24.5	24.5	25.08	24.35	569,200
September 16, 2025	24.49	24.33	24.33	24.54	24.02	483,300
September 15, 2025	24.64	24.44	24.44	24.74	24.33	418,712
September 12, 2025	24.6	24.61	24.61	24.76	24.39	421,503
September 11, 2025	24.64	24.63	24.63	24.78	24.53	424,297
September 10, 2025	24.61	24.64	24.64	24.9	24.5	425,600
September 09, 2025	24.81	24.7	24.7	24.91	24.57	673,400
September 08, 2025	24.71	24.91	24.91	24.93	24.45	396,200
September 05, 2025	24.89	24.68	24.68	25.18	24.5	373,600
September 04, 2025	24.56	24.77	24.77	24.77	24.41	319,250
September 03, 2025	24.42	24.42	24.42	24.78	24.31	463,200
September 02, 2025	24.42	24.58	24.58	24.61	24.12	541,337
August 29, 2025	24.69	24.7	24.7	24.98	24.58	505,171
August 28, 2025	24.65	24.69	24.69	24.83	24.5	456,431
August 27, 2025	24.36	24.65	24.65	24.83	24.36	504,532
August 26, 2025	23.84	24.44	24.44	24.48	23.79	564,631
August 25, 2025	24.07	23.91	23.91	24.18	23.9	265,710
August 22, 2025	23.33	24.17	24.17	24.22	23.22	812,021
August 21, 2025	23.08	23.19	23.19	23.4	23.01	397,805
August 20, 2025	23.32	23.23	23.23	23.41	23.11	327,800
August 19, 2025	23.22	23.19	23.19	23.54	22.93	290,963
August 18, 2025	23.19	23.19	23.19	23.3	23.02	262,594
August 15, 2025	23.55	23.24	23.24	23.55	23.19	493,900
August 14, 2025	23.33	23.44	23.44	23.57	23.3	405,700
August 13, 2025	23.41	23.66	23.66	23.71	23.25	576,318
August 12, 2025	22.58	23.25	23.25	23.27	22.55	673,000
August 11, 2025	22.36	22.36	22.36	22.5	22.24	467,006
August 08, 2025	22.22	22.3	22.3	22.5	22.03	450,700
August 07, 2025	22.4	22.08	22.08	22.4	21.96	538,300
August 06, 2025	22.42	22.25	22.25	22.44	22.17	510,346
August 05, 2025	22.34	22.41	22.41	22.47	22.11	404,800
August 04, 2025	22.2	22.31	22.31	22.33	22.06	306,800
August 01, 2025	22.01	22.13	22.13	22.2	21.63	702,635
July 31, 2025	22.46	22.32	22.32	22.58	22.26	361,000
July 30, 2025	22.98	22.62	22.62	23.13	22.47	416,100
July 29, 2025	23.19	22.78	22.78	23.19	22.75	461,200
July 28, 2025	23.22	23.03	23.03	23.26	22.97	376,300
July 25, 2025	23.27	23.22	23.22	23.46	23.04	648,725
July 24, 2025	23.73	23.33	23.33	23.73	23.14	780,425
July 23, 2025	24.24	23.68	23.68	24.49	23.38	802,846
July 22, 2025	24.14	24.16	24.16	24.55	23.99	826,003
July 21, 2025	24.05	24.14	24.14	24.63	24.05	436,021
July 18, 2025	24.33	24.37	24.37	24.45	23.94	688,305
July 17, 2025	24.1	24.41	24.16	24.57	24.1	536,300
July 16, 2025	23.9	24.11	23.86	24.2	23.48	580,700
July 15, 2025	24.39	23.68	23.44	24.43	23.65	622,800
July 14, 2025	23.9	24.42	24.17	24.46	23.88	426,838
July 11, 2025	24.06	23.96	23.71	24.14	23.92	321,810
July 10, 2025	24.07	24.26	24.01	24.38	24.03	314,500
July 09, 2025	24.36	24.25	24.25	24.46	24.09	375,900
July 08, 2025	24.09	24.3	24.3	24.64	23.96	772,130
July 07, 2025	24.25	24	24	24.44	23.79	600,900
July 03, 2025	24.18	24.38	24.38	24.45	24.09	364,133

First Busey Corporation (BUSE) NASDAQ