Get the Stockscreener App
30.63
2.89%
0.86
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 October 22, 2026, is $30.63.
- 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 178.45% to $30.63 now.
- The 52-week high stock price for BUSE is $31.70, representing a 3.49% increase from the current share price, occurred on August 04, 2026.
- The 52-week low stock price for BUSE is $22.12, indicating a -27.78% decrease from the current share price, occurred on October 31, 2025.
- The closing price of First Busey Corp (BUSE) stock in the beginning of 2025 was $23.07. The stock closed the year at $23.79, a gain of over 3.12% for the year.
The table below shows more information about BUSE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 22, 2026 | $30.66 | $29.77 | $0.895 | 869,710.0 | +2.89% |
| Oct 21, 2026 | $30.04 | $29.66 | $0.38 | 652,939.0 | -0.43% |
| Oct 20, 2026 | $30.09 | $29.42 | $0.675 | 649,975.0 | +1.91% |
| Oct 19, 2026 | $29.55 | $29.29 | $0.26 | 620,293.0 | -0.31% |
| Oct 16, 2026 | $29.96 | $29.36 | $0.595 | 728,820.0 | +0.58% |
| Oct 15, 2026 | $29.46 | $28.95 | $0.51 | 696,110.0 | +1.07% |
| Oct 14, 2026 | $29.14 | $28.55 | $0.595 | 974,898.0 | -0.62% |
| Oct 13, 2026 | $29.46 | $28.95 | $0.51 | 676,577.0 | -0.27% |
| Oct 12, 2026 | $29.41 | $28.94 | $0.465 | 512,926.0 | +0.97% |
| Oct 09, 2026 | $29.35 | $28.89 | $0.465 | 535,174.0 | -0.99% |
| Oct 08, 2026 | $29.37 | $28.75 | $0.62 | 861,726.0 | +0.86% |
| Oct 07, 2026 | $29.15 | $28.75 | $0.405 | 842,844.0 | -1.46% |
| Oct 06, 2026 | $29.67 | $29.32 | $0.345 | 762,582.0 | -0.37% |
| Oct 05, 2026 | $29.79 | $29.36 | $0.42 | 625,934.0 | -0.74% |
| Oct 02, 2026 | $29.93 | $29.44 | $0.485 | 988,008.0 | +0.92% |
| Oct 01, 2026 | $29.49 | $28.55 | $0.94 | 1,022,245.0 | +1.13% |
| Sep 30, 2026 | $29.74 | $29.01 | $0.73 | 757,787.0 | -0.85% |
| Sep 29, 2026 | $29.90 | $29.23 | $0.665 | 733,849.0 | -1.28% |
| Sep 28, 2026 | $30.11 | $29.70 | $0.41 | 789,408.0 | -1.10% |
| Sep 25, 2026 | $30.33 | $30.02 | $0.315 | 1,110,785.0 | +0.30% |
| Sep 24, 2026 | $30.09 | $29.61 | $0.475 | 924,608.0 | +1.21% |
| Sep 23, 2026 | $29.93 | $29.45 | $0.485 | 766,380.0 | -0.24% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $30.66 | $28.55 | $2.11 | 12,020,761.0 | +5.15% |
| Sep, 2026 | $30.93 | $29.01 | $1.92 | 16,665,451.0 | -3.22% |
| Aug, 2026 | $31.70 | $29.75 | $1.95 | 13,300,751.0 | -2.46% |
| Jul, 2026 | $31.43 | $28.29 | $3.14 | 19,332,870.0 | +4.61% |
| Jun, 2026 | $30.05 | $26.66 | $3.39 | 19,496,669.0 | +7.78% |
| May, 2026 | $27.78 | $25.58 | $2.20 | 11,613,643.0 | +4.47% |
| Apr, 2026 | $27.20 | $25.11 | $2.09 | 10,804,081.0 | +3.68% |
| Mar, 2026 | $26.03 | $23.82 | $2.21 | 14,875,819.0 | -0.35% |
| Feb, 2026 | $27.65 | $24.50 | $3.15 | 12,265,504.0 | +2.88% |
| Jan, 2026 | $26.08 | $23.48 | $2.60 | 11,898,654.0 | +3.61% |
First Busey Corp Stock (BUSE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.62 | $23.27 | $2.35 | 9,657,451.0 | +2.04% |
| Nov, 2025 | $24.07 | $22.12 | $1.95 | 6,468,969.0 | +5.28% |
| Oct, 2025 | $23.96 | $22.00 | $1.96 | 10,053,827.0 | -3.41% |
| Sep, 2025 | $25.18 | $22.93 | $2.25 | 11,444,418.0 | -6.28% |
| Aug, 2025 | $24.98 | $21.63 | $3.35 | 9,970,204.0 | +10.66% |
| Jul, 2025 | $24.64 | $22.26 | $2.38 | 12,168,136.0 | -2.47% |
| Jun, 2025 | $23.62 | $21.67 | $1.95 | 12,837,117.0 | +3.46% |
| May, 2025 | $22.94 | $20.61 | $2.33 | 9,178,803.0 | +6.40% |
| 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% |
6.96%
1.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):