First Busey Corporation - BUSE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	22.78	22.99	22.99	23.01	22.47	244,200
November 06, 2025	22.91	22.76	22.76	23.19	22.71	275,294
November 05, 2025	22.83	23.06	23.06	23.14	22.56	395,929
November 04, 2025	22.51	22.66	22.66	22.7	22.3	545,900
November 03, 2025	22.37	22.7	22.7	22.7	22.15	359,229
October 31, 2025	22.27	22.36	22.36	22.54	22.12	405,900
October 30, 2025	23.31	22.51	22.51	23.31	22.38	507,033
October 29, 2025	22.58	22.53	22.53	23.3	22.37	798,600
October 28, 2025	23.22	23.24	23.24	23.41	22.98	363,728
October 27, 2025	23.4	23.2	23.2	23.59	23.07	359,400
October 24, 2025	23.05	23.48	23.48	23.53	23.04	321,421
October 23, 2025	23.22	23.18	22.93	23.34	23.04	338,124
October 22, 2025	23.3	23.3	23.05	23.6	23.17	437,200
October 21, 2025	23.13	23.25	23	23.38	23.13	320,400
October 20, 2025	22.48	23.29	23.04	23.36	22.47	352,820
October 17, 2025	22.4	22.47	22.47	22.66	22.13	602,300
October 16, 2025	23.21	22.19	22.19	23.24	22	603,016
October 15, 2025	23.71	23.32	23.32	23.96	23.24	473,747
October 14, 2025	22.61	23.75	23.75	23.78	22.61	428,600
October 13, 2025	22.8	22.79	22.79	22.82	22.45	294,844
October 10, 2025	23.2	22.46	22.46	23.62	22.42	541,044
October 09, 2025	23.29	23.29	23.29	23.42	23.16	273,403
October 08, 2025	23.2	23.37	23.37	23.38	23.08	330,728
October 07, 2025	23.48	23.18	23.18	23.65	23.17	471,210
October 06, 2025	23.31	23.37	23.37	23.7	23.19	592,220
October 03, 2025	23.16	23.17	23.17	23.48	23.13	635,300
October 02, 2025	23.02	23.06	23.06	23.12	22.73	390,915
October 01, 2025	23	23.08	23.08	23.17	22.84	391,800
September 30, 2025	23.52	23.15	23.15	24.19	22.93	363,023
September 29, 2025	23.92	23.5	23.5	23.93	23.44	615,600
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

First Busey Corporation (BUSE) NASDAQ