First Busey Corporation - BUSE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	23.98	24.04	24.04	24.06	23.71	525,140
July 01, 2025	22.98	23.89	23.89	24.06	22.87	1.28M
June 30, 2025	23.26	22.89	22.89	23.38	22.87	802,900
June 27, 2025	23.44	23.22	23.22	23.62	23.21	1.25M
June 26, 2025	22.92	23.42	23.42	23.49	22.88	383,040
June 25, 2025	23.21	22.95	22.95	23.26	22.92	469,212
June 24, 2025	23.1	23.21	23.21	23.52	23.09	609,637
June 23, 2025	22.3	22.96	22.96	23	22.3	466,000
June 20, 2025	22.58	22.36	22.36	22.78	22.34	1.1M
June 18, 2025	22.25	22.48	22.48	22.66	22.15	533,400
June 17, 2025	22.16	22.24	22.24	22.45	22.16	468,624
June 16, 2025	22.69	22.37	22.37	22.69	22.31	673,600
June 13, 2025	22.55	22.3	22.3	22.68	22.2	602,000
June 12, 2025	22.54	22.79	22.79	22.87	22.3	880,706
June 11, 2025	23.13	22.73	22.73	23.21	22.55	554,300
June 10, 2025	22.85	23.11	23.11	23.39	22.82	408,401
June 09, 2025	22.89	22.82	22.82	23.04	22.77	764,116
June 06, 2025	22.55	22.73	22.73	22.8	22.4	444,110
June 05, 2025	22.49	22.23	22.23	22.52	22.05	491,700
June 04, 2025	22.64	22.3	22.3	22.86	22.21	588,828
June 03, 2025	22.27	22.69	22.69	22.85	22.09	655,007
June 02, 2025	22.03	21.97	21.97	22.07	21.67	694,840
May 30, 2025	22.2	22.12	22.12	22.26	21.89	605,826
May 29, 2025	22.12	22.25	22.25	22.25	21.9	750,700
May 28, 2025	22.23	22.06	22.06	22.31	21.97	694,500
May 27, 2025	21.94	22.27	22.27	22.27	21.68	320,100
May 23, 2025	21.41	21.61	21.61	21.75	21.41	420,903
May 22, 2025	21.64	21.81	21.81	21.96	21.61	457,114

First Busey Corporation (BUSE) NASDAQ