22.25
price up icon0.86%   0.19
after-market After Hours: 22.25
loading

First Busey Corp Stock (BUSE) Price History

The historical daily chart and data for First Busey Corp stock (BUSE), adjusted for splits and dividends, show that the latest closing stock price as of May 29, 2025, is $22.25.
  • First Busey Corp all-time high stock price is $33.25, occurred on July 09, 2018.
  • The lowest First Busey Corp stock price recorded was $11.00 on March 19, 2020. Since then, First Busey Corp's stock price has risen over 102.27% to $22.25 now.
  • The 52-week high stock price for BUSE is $28.97, representing a 30.20% increase from the current share price, occurred on July 25, 2024.
  • The 52-week low stock price for BUSE is $18.40, indicating a -17.30% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of First Busey Corp (BUSE) stock in the beginning of 2024 was $27.61. The stock closed the year at $24.72, a loss of over -10.47% for the year.
The table below shows more information about BUSE historical price data:
Date High Low High - Low Volume % Change
May 29, 2025 $22.25 $21.89 $0.355 749,565.0 +0.86%
May 28, 2025 $22.31 $21.97 $0.34 694,480.0 -0.92%
May 27, 2025 $22.27 $21.68 $0.59 320,088.0 +3.03%
May 23, 2025 $21.75 $21.41 $0.34 420,903.0 -0.92%
May 22, 2025 $21.96 $21.61 $0.35 457,689.0 -0.23%
May 21, 2025 $22.42 $21.75 $0.67 564,410.0 -2.84%
May 20, 2025 $22.66 $22.34 $0.32 315,486.0 -0.18%
May 19, 2025 $22.55 $22.06 $0.49 272,891.0 +0.27%
May 16, 2025 $22.55 $22.28 $0.2699 394,574.0 -0.40%
May 15, 2025 $22.63 $22.27 $0.365 401,500.0 +0.89%
May 14, 2025 $22.57 $22.24 $0.3326 356,283.0 -0.67%
May 13, 2025 $22.58 $22.35 $0.23 385,933.0 +0.40%
May 12, 2025 $22.94 $22.38 $0.56 509,144.0 +2.84%
May 09, 2025 $22.23 $21.79 $0.44 298,603.0 -1.36%
May 08, 2025 $22.25 $21.70 $0.555 405,369.0 +2.17%
May 07, 2025 $21.85 $21.58 $0.27 461,970.0 +0.37%
May 06, 2025 $21.73 $20.91 $0.82 349,537.0 -0.69%
May 05, 2025 $21.97 $21.37 $0.60 310,179.0 +0.09%
May 02, 2025 $21.77 $21.16 $0.615 393,176.0 +2.80%
May 01, 2025 $21.23 $20.61 $0.6221 511,197.0 +1.49%
Apr 30, 2025 $20.92 $20.46 $0.46 435,274.0 -0.95%

First Busey Corp Stock (BUSE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Busey Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BUSE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Busey Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Busey Corp Stock (BUSE) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $22.94 $20.61 $2.33 9,322,542.0 +7.02%
Apr, 2025 $21.76 $18.40 $3.36 15,227,401.0 -3.75%
Mar, 2025 $24.32 $21.20 $3.12 10,221,759.0 -9.96%
Feb, 2025 $25.60 $23.33 $2.27 8,083,758.0 -1.19%
Jan, 2025 $24.95 $21.59 $3.36 6,412,598.0 +3.01%

First Busey Corp Stock (BUSE) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $27.29 $23.43 $3.86 4,408,174.0 -11.69%
Nov, 2024 $28.30 $23.75 $4.55 5,180,092.0 +9.79%
Oct, 2024 $26.35 $24.09 $2.26 6,738,619.0 -6.57%
Sep, 2024 $27.71 $25.26 $2.45 6,191,176.0 -3.81%
Aug, 2024 $27.85 $23.98 $3.87 6,799,500.0 -1.42%
Jul, 2024 $28.97 $23.30 $5.67 5,303,525.0 +13.34%
Jun, 2024 $24.28 $21.77 $2.51 4,017,088.0 +7.08%
May, 2024 $24.14 $22.05 $2.08 3,314,557.0 +1.21%
Apr, 2024 $24.20 $21.68 $2.52 3,632,434.0 -7.11%
Mar, 2024 $24.40 $22.21 $2.19 2,861,798.0 +4.29%
Feb, 2024 $24.05 $22.15 $1.90 2,956,223.0 -2.04%
Jan, 2024 $25.23 $22.89 $2.34 3,623,955.0 -5.16%

First Busey Corp Stock (BUSE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $25.80 $21.38 $4.42 3,649,437.0 +14.38%
Nov, 2023 $22.15 $19.27 $2.88 2,431,115.0 +9.26%
Oct, 2023 $20.09 $17.51 $2.58 2,926,752.0 +3.33%
Sep, 2023 $20.87 $18.91 $1.96 2,641,867.0 -4.85%
Aug, 2023 $22.00 $19.82 $2.18 3,238,764.0 -6.74%
Jul, 2023 $22.91 $19.34 $3.57 4,227,322.0 +7.76%
Jun, 2023 $21.63 $18.59 $3.04 4,448,470.0 +7.49%
May, 2023 $19.69 $16.26 $3.43 4,354,199.0 +2.86%
Apr, 2023 $20.59 $17.79 $2.80 3,141,407.0 -10.62%
Mar, 2023 $24.29 $19.80 $4.48 5,135,360.0 -15.74%
Feb, 2023 $24.94 $23.65 $1.29 3,215,864.0 +1.13%
Jan, 2023 $25.11 $21.91 $3.20 3,000,318.0 -3.44%
banks_regional DB
$27.77
price up icon 0.95%
banks_regional USB
$43.76
price up icon 1.23%
banks_regional PNC
$175.10
price up icon 0.65%
$58.17
price down icon 3.99%
banks_regional NWG
$14.25
price up icon 0.56%
banks_regional IBN
$34.29
price down icon 0.17%
Cap:     |  Volume (24h):