First Busey Corporation (BUSE)
NASDAQ: BUSE
· Real-Time Price · USD
23.18
-0.06 (-0.26%)
At close: Aug 18, 2025, 3:59 PM
23.19
0.04%
After-hours: Aug 18, 2025, 04:10 PM EDT
BUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 23.19 | 23.30 | 23.02 | 23.19 | 23.19 | -0.22% | 262,594 |
| Aug 15, 2025 | 23.55 | 23.55 | 23.19 | 23.24 | 23.24 | -0.85% | 493,900 |
| Aug 14, 2025 | 23.33 | 23.57 | 23.30 | 23.44 | 23.44 | -0.93% | 405,700 |
| Aug 13, 2025 | 23.41 | 23.71 | 23.25 | 23.66 | 23.66 | 1.76% | 576,318 |
| Aug 12, 2025 | 22.58 | 23.27 | 22.55 | 23.25 | 23.25 | 3.98% | 673,000 |
| Aug 11, 2025 | 22.36 | 22.50 | 22.24 | 22.36 | 22.36 | 0.27% | 467,006 |
| Aug 8, 2025 | 22.22 | 22.50 | 22.03 | 22.30 | 22.30 | 1.00% | 450,700 |
| Aug 7, 2025 | 22.40 | 22.40 | 21.96 | 22.08 | 22.08 | -0.76% | 538,300 |
| Aug 6, 2025 | 22.42 | 22.44 | 22.17 | 22.25 | 22.25 | -0.71% | 510,346 |
| Aug 5, 2025 | 22.34 | 22.47 | 22.11 | 22.41 | 22.41 | 0.45% | 404,800 |
| Aug 4, 2025 | 22.20 | 22.33 | 22.06 | 22.31 | 22.31 | 0.81% | 306,800 |
| Aug 1, 2025 | 22.01 | 22.20 | 21.63 | 22.13 | 22.13 | -0.85% | 702,635 |
| Jul 31, 2025 | 22.46 | 22.58 | 22.26 | 22.32 | 22.32 | -1.33% | 361,000 |
| Jul 30, 2025 | 22.98 | 23.13 | 22.47 | 22.62 | 22.62 | -0.70% | 416,100 |
| Jul 29, 2025 | 23.19 | 23.19 | 22.75 | 22.78 | 22.78 | -1.09% | 461,200 |
| Jul 28, 2025 | 23.22 | 23.26 | 22.97 | 23.03 | 23.03 | -0.82% | 376,300 |
| Jul 25, 2025 | 23.27 | 23.46 | 23.04 | 23.22 | 23.22 | -0.47% | 648,725 |
| Jul 24, 2025 | 23.73 | 23.73 | 23.14 | 23.33 | 23.33 | -1.48% | 780,425 |
| Jul 23, 2025 | 24.24 | 24.49 | 23.38 | 23.68 | 23.68 | -1.99% | 802,846 |
| Jul 22, 2025 | 24.14 | 24.55 | 23.99 | 24.16 | 24.16 | 0.08% | 826,003 |