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 $1,837.48 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,541.98, while $1000 invested 1 year ago would be worth $1,280.1. This corresponds to total returns of 83.75%, 54.2%, 28.01%, respectively, with annualized returns of 6.27%, 9.05%, 28.01%.

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
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
June 16, 2026	28.43	28.34	28.34	28.71	28.2	730,287
June 15, 2026	28.7	28.26	28.26	29.1	28.21	816,330
June 12, 2026	28.72	28.79	28.79	28.9	28.59	698,336
June 11, 2026	28.43	28.47	28.47	28.6	28.13	874,177
June 10, 2026	28.37	28.33	28.33	28.6	28.29	772,849
June 09, 2026	28	28.21	28.21	28.57	27.77	989,322
June 08, 2026	27.62	27.82	27.82	27.99	27.47	651,932
June 05, 2026	27.48	27.58	27.58	27.88	27.45	855,306
June 04, 2026	27.29	27.44	27.44	27.57	27.17	782,390
June 03, 2026	27.33	26.85	26.85	27.45	26.82	859,319
June 02, 2026	26.99	27.43	27.43	27.58	26.67	818,261
June 01, 2026	27.15	27.11	27.11	27.3	26.97	1.06M
May 29, 2026	27.24	27.37	27.37	27.54	27.24	668,832
May 28, 2026	27.16	27.25	27.25	27.7	26.92	759,794