BUSE | First Busey | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

First Busey (BUSE)

NASDAQ

$28.95-$0.16 (-0.55%)

Price as of Nov 11, 2026 7:30 PM EST

$2.3B
Market Cap
31.21%
1-Year Change
Banks - Regional
Industry

1 Month
+1.48%

Low Price$28.63

High Price$30.37
3 Months
-4.74%

Low Price$28.63

High Price$30.96
1 Year
+31.21%

Low Price$21.36

High Price$31.31

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	29.12	29.22	28.76	29.11	-0.14%	582,147
11/09/2026	29.01	29.42	28.76	29.15	+1.82%	811,642
11/06/2026	28.44	28.84	28.44	28.63	-0.14%	672,677
11/05/2026	29.71	30.00	28.57	28.67	-2.37%	1,069,667
11/04/2026	29.61	30.05	29.15	29.37	+1.64%	1,117,335
11/03/2026	29.15	29.17	28.82	28.89	-1.20%	816,384
11/02/2026	29.13	29.53	28.95	29.24	+1.49%	954,331
10/30/2026	29.47	29.47	28.71	28.81	-2.24%	1,093,498
10/29/2026	29.63	29.84	29.28	29.47	+0.79%	848,905
10/28/2026	29.48	30.15	28.99	29.24	-3.11%	1,901,822
10/27/2026	30.55	30.57	30.16	30.18	-0.66%	798,837
10/27/2026	$0.63 Earnings
10/26/2026	30.44	30.74	30.31	30.38	+0.16%	1,041,526
10/23/2026	30.29	30.52	30.08	30.33	-0.13%	676,012
10/23/2026	$0.26 Dividend
10/22/2026	29.52	30.40	29.51	30.37	+2.89%	869,709
10/21/2026	29.78	29.79	29.41	29.52	-0.43%	652,938
10/20/2026	29.17	29.84	29.17	29.65	+1.91%	649,974
10/19/2026	29.08	29.29	29.04	29.09	-0.31%	620,291
10/16/2026	29.12	29.71	29.12	29.18	+0.58%	728,820
10/15/2026	28.87	29.21	28.70	29.01	+1.07%	696,109
10/14/2026	28.34	28.90	28.31	28.70	-0.62%	974,898
10/13/2026	29.10	29.21	28.70	28.88	-0.27%	676,576
10/12/2026	28.69	29.16	28.69	28.96	+0.97%	512,925
10/09/2026	29.10	29.10	28.64	28.68	-0.99%	535,173
10/08/2026	28.62	29.12	28.51	28.97	+0.86%	861,726
10/07/2026	28.85	28.90	28.50	28.72	-1.46%	842,844
10/06/2026	29.22	29.42	29.08	29.15	-0.37%	762,581
10/05/2026	29.45	29.53	29.12	29.26	-0.74%	625,934
10/02/2026	29.19	29.67	29.19	29.48	+0.92%	988,007
10/01/2026	28.82	29.24	28.31	29.21	+1.13%	1,022,245
09/30/2026	29.13	29.49	28.76	28.88	-0.85%	757,786
09/29/2026	29.51	29.65	28.99	29.13	-1.28%	733,850
09/28/2026	29.83	29.85	29.45	29.51	-1.10%	789,407
09/25/2026	29.87	30.07	29.76	29.83	+0.30%	1,110,784
09/24/2026	29.57	29.83	29.36	29.75	+1.21%	924,608
09/23/2026	29.46	29.68	29.20	29.39	-0.24%	766,469
09/22/2026	29.92	29.96	29.42	29.46	-0.83%	651,113
09/21/2026	30.11	30.20	29.70	29.71	-1.19%	507,817
09/18/2026	29.75	30.08	29.58	30.06	+0.56%	2,952,054
09/17/2026	30.22	30.33	29.83	29.89	-0.30%	504,277
09/16/2026	30.23	30.37	29.46	29.98	-0.98%	959,645
09/15/2026	30.09	30.46	30.09	30.28	+0.03%	490,913
09/14/2026	30.19	30.38	30.06	30.27	+0.30%	544,962
09/11/2026	30.29	30.46	29.86	30.18	+0.20%	491,896
09/10/2026	29.93	30.12	29.65	30.12	+0.56%	489,939
09/09/2026	30.06	30.21	29.79	29.95	-0.69%	689,068
09/08/2026	30.29	30.35	30.11	30.16	-0.78%	568,850
09/04/2026	30.29	30.60	30.29	30.40	-0.07%	633,318
09/03/2026	30.39	30.67	30.33	30.42	+0.72%	648,235
09/02/2026	29.76	30.35	29.57	30.20	+1.87%	719,241
09/01/2026	29.79	29.95	29.48	29.65	-0.66%	732,034
08/31/2026	30.02	30.13	29.79	29.84	-0.63%	647,950
08/28/2026	29.99	30.20	29.94	30.03	+0.30%	567,000
08/27/2026	29.65	30.02	29.49	29.94	+0.23%	419,375
08/26/2026	29.82	30.00	29.60	29.87	+0.47%	518,204
08/25/2026	29.96	30.11	29.73	29.74	-0.99%	498,315
08/24/2026	30.04	30.60	29.96	30.03	-0.03%	554,968
08/21/2026	30.13	30.27	29.77	30.04	+0.30%	520,407
08/20/2026	29.79	30.00	29.69	29.95	-0.10%	553,816
08/19/2026	30.68	30.69	29.88	29.98	-2.20%	910,821
08/18/2026	30.92	30.95	30.45	30.66	-0.51%	593,287
08/17/2026	30.82	31.15	30.80	30.82	-0.48%	588,548
08/14/2026	30.89	31.11	30.82	30.96	+0.13%	661,282
08/13/2026	31.21	31.30	30.90	30.93	-0.26%	803,767
08/12/2026	30.83	31.10	30.80	31.00	+0.61%	627,124
08/11/2026	30.54	30.92	30.54	30.82	+0.84%	590,654
08/10/2026	30.49	30.77	30.35	30.56	-0.52%	715,884
08/07/2026	30.71	30.80	30.44	30.72	-0.35%	625,229
08/06/2026	31.18	31.36	30.80	30.83	-0.89%	603,856
08/05/2026	31.31	31.35	31.05	31.10	-0.66%	688,324
08/04/2026	30.94	31.43	30.79	31.31	+0.99%	744,554
08/03/2026	30.86	31.17	30.77	31.00	+1.33%	867,410
07/31/2026	31.16	31.16	30.36	30.60	-1.34%	908,555
07/30/2026	30.56	31.07	30.52	31.01	+1.84%	1,224,355
07/29/2026	29.53	31.06	29.34	30.45	+1.60%	1,509,462
07/28/2026	29.55	30.14	29.55	29.97	+1.61%	1,030,643
07/28/2026	$0.69 Earnings
07/27/2026	29.72	29.90	29.43	29.50	-0.34%	959,780
07/24/2026	29.19	29.72	29.09	29.60	+1.88%	782,222
07/24/2026	$0.26 Dividend
07/23/2026	28.93	29.05	28.58	29.05	-0.14%	954,755
07/22/2026	29.38	29.38	28.90	29.09	-0.97%	710,376
07/21/2026	29.05	29.42	28.95	29.38	+0.67%	805,316
07/20/2026	29.43	29.58	29.08	29.18	-1.00%	856,625
07/17/2026	29.67	29.72	29.27	29.47	-1.38%	807,428
07/16/2026	28.86	29.96	28.86	29.89	+3.54%	930,621
07/15/2026	28.84	29.07	28.30	28.86	+0.20%	1,197,449
07/14/2026	28.74	29.04	28.66	28.81	+0.14%	606,505
07/13/2026	28.79	28.86	28.58	28.77	+0.24%	826,137
07/10/2026	28.36	28.76	28.35	28.70	+1.18%	490,111
07/09/2026	28.58	28.58	28.32	28.36	+0.66%	409,790
07/08/2026	27.81	28.66	27.81	28.18	-1.88%	1,110,976
07/07/2026	29.20	29.20	28.71	28.72	-0.92%	898,871
07/06/2026	29.26	29.35	28.84	28.98	-0.54%	631,598
07/02/2026	29.70	29.99	28.93	29.14	-1.72%	777,069
07/01/2026	29.19	29.74	29.02	29.65	+2.27%	918,996
06/30/2026	28.97	29.16	28.78	28.99	-0.10%	1,298,407
06/29/2026	29.07	29.14	28.78	29.02	-0.91%	890,810
06/26/2026	29.10	29.53	28.79	29.29	+1.33%	2,651,020