BUSE | First Busey | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

First Busey (BUSE)

NASDAQ

$30.63+$0.86 (+2.87%)

Price as of Oct 22, 2026 7:30 PM EDT

$2.5B
Market Cap
32.94%
1-Year Change
Banks - Regional
Industry

1 Month
-0.63%

Low Price$28.68

High Price$29.83
3 Months
+0.48%

Low Price$28.68

High Price$31.30
1 Year
+32.94%

Low Price$21.35

High Price$31.30

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	$0.26 Dividend
10/21/2026	29.77	29.78	29.40	29.51	-0.43%	652,938
10/20/2026	29.16	29.83	29.16	29.64	+1.91%	649,974
10/19/2026	29.07	29.29	29.03	29.08	-0.31%	620,291
10/16/2026	29.11	29.70	29.11	29.17	+0.58%	728,820
10/15/2026	28.87	29.20	28.70	29.00	+1.07%	696,109
10/14/2026	28.33	28.89	28.30	28.70	-0.62%	974,898
10/13/2026	29.09	29.20	28.70	28.88	-0.27%	676,576
10/12/2026	28.69	29.15	28.69	28.95	+0.97%	512,925
10/09/2026	29.09	29.09	28.63	28.68	-0.99%	535,173
10/08/2026	28.61	29.11	28.50	28.96	+0.86%	861,726
10/07/2026	28.85	28.90	28.49	28.72	-1.46%	842,844
10/06/2026	29.21	29.41	29.07	29.14	-0.37%	762,581
10/05/2026	29.44	29.52	29.11	29.25	-0.74%	625,934
10/02/2026	29.18	29.66	29.18	29.47	+0.92%	988,007
10/01/2026	28.82	29.23	28.30	29.20	+1.13%	1,022,245
09/30/2026	29.12	29.48	28.76	28.88	-0.85%	757,786
09/29/2026	29.50	29.64	28.98	29.12	-1.28%	733,850
09/28/2026	29.83	29.85	29.44	29.50	-1.10%	789,407
09/25/2026	29.87	30.07	29.75	29.83	+0.30%	1,110,784
09/24/2026	29.56	29.83	29.36	29.74	+1.21%	924,608
09/23/2026	29.45	29.67	29.19	29.38	-0.24%	766,469
09/22/2026	29.92	29.96	29.42	29.45	-0.83%	651,113
09/21/2026	30.10	30.19	29.69	29.70	-1.19%	507,817
09/18/2026	29.74	30.08	29.57	30.06	+0.56%	2,952,054
09/17/2026	30.21	30.32	29.83	29.89	-0.30%	504,277
09/16/2026	30.22	30.36	29.45	29.98	-0.98%	959,645
09/15/2026	30.08	30.45	30.08	30.27	+0.03%	490,913
09/14/2026	30.18	30.37	30.05	30.26	+0.30%	544,962
09/11/2026	30.28	30.45	29.86	30.17	+0.20%	491,896
09/10/2026	29.93	30.11	29.64	30.11	+0.56%	489,939
09/09/2026	30.06	30.20	29.78	29.95	-0.69%	689,068
09/08/2026	30.28	30.34	30.10	30.15	-0.78%	568,850
09/04/2026	30.28	30.59	30.28	30.39	-0.07%	633,318
09/03/2026	30.38	30.66	30.32	30.41	+0.72%	648,235
09/02/2026	29.75	30.34	29.56	30.19	+1.87%	719,241
09/01/2026	29.78	29.94	29.48	29.64	-0.66%	732,034
08/31/2026	30.02	30.12	29.79	29.84	-0.63%	647,950
08/28/2026	29.99	30.19	29.94	30.03	+0.30%	567,000
08/27/2026	29.64	30.02	29.49	29.94	+0.23%	419,375
08/26/2026	29.82	30.00	29.59	29.87	+0.47%	518,204
08/25/2026	29.96	30.10	29.72	29.73	-0.99%	498,315
08/24/2026	30.04	30.60	29.95	30.03	-0.03%	554,968
08/21/2026	30.12	30.26	29.76	30.04	+0.30%	520,407
08/20/2026	29.78	30.00	29.68	29.95	-0.10%	553,816
08/19/2026	30.67	30.68	29.88	29.98	-2.20%	910,821
08/18/2026	30.91	30.95	30.44	30.65	-0.51%	593,287
08/17/2026	30.81	31.15	30.79	30.81	-0.48%	588,548
08/14/2026	30.88	31.11	30.81	30.96	+0.13%	661,282
08/13/2026	31.21	31.29	30.89	30.92	-0.26%	803,767
08/12/2026	30.82	31.10	30.79	31.00	+0.61%	627,124
08/11/2026	30.53	30.91	30.53	30.81	+0.84%	590,654
08/10/2026	30.48	30.76	30.34	30.55	-0.52%	715,884
08/07/2026	30.70	30.79	30.43	30.71	-0.35%	625,229
08/06/2026	31.18	31.35	30.79	30.82	-0.89%	603,856
08/05/2026	31.30	31.34	31.04	31.10	-0.66%	688,324
08/04/2026	30.93	31.42	30.78	31.30	+0.99%	744,554
08/03/2026	30.85	31.17	30.76	31.00	+1.33%	867,410
07/31/2026	31.16	31.16	30.35	30.59	-1.34%	908,555
07/30/2026	30.55	31.06	30.51	31.01	+1.84%	1,224,355
07/29/2026	29.52	31.06	29.33	30.45	+1.60%	1,509,462
07/28/2026	29.54	30.13	29.54	29.97	+1.61%	1,030,643
07/28/2026	$0.69 Earnings
07/27/2026	29.71	29.90	29.43	29.49	-0.34%	959,780
07/24/2026	29.18	29.71	29.08	29.59	+1.88%	782,222
07/24/2026	$0.26 Dividend
07/23/2026	28.93	29.04	28.57	29.04	-0.14%	954,755
07/22/2026	29.37	29.37	28.90	29.08	-0.97%	710,376
07/21/2026	29.04	29.42	28.94	29.37	+0.67%	805,316
07/20/2026	29.43	29.57	29.07	29.17	-1.00%	856,625
07/17/2026	29.66	29.71	29.27	29.47	-1.38%	807,428
07/16/2026	28.86	29.95	28.86	29.88	+3.54%	930,621
07/15/2026	28.83	29.06	28.29	28.86	+0.20%	1,197,449
07/14/2026	28.73	29.03	28.65	28.80	+0.14%	606,505
07/13/2026	28.78	28.85	28.57	28.76	+0.24%	826,137
07/10/2026	28.36	28.75	28.35	28.69	+1.18%	490,111
07/09/2026	28.57	28.57	28.32	28.36	+0.66%	409,790
07/08/2026	27.80	28.65	27.80	28.17	-1.88%	1,110,976
07/07/2026	29.19	29.19	28.71	28.71	-0.92%	898,871
07/06/2026	29.25	29.34	28.84	28.98	-0.54%	631,598
07/02/2026	29.69	29.98	28.93	29.13	-1.72%	777,069
07/01/2026	29.18	29.73	29.01	29.64	+2.27%	918,996
06/30/2026	28.97	29.15	28.77	28.99	-0.10%	1,298,407
06/29/2026	29.06	29.13	28.77	29.01	-0.91%	890,810
06/26/2026	29.09	29.53	28.78	29.28	+1.33%	2,651,020
06/25/2026	28.74	29.06	28.64	28.90	+0.55%	640,172
06/24/2026	28.41	28.83	28.34	28.74	+1.28%	804,773
06/23/2026	28.04	28.47	28.04	28.38	+1.26%	684,246
06/22/2026	27.68	28.09	27.65	28.02	+1.03%	607,132
06/18/2026	27.74	27.99	27.55	27.74	+0.86%	1,180,842
06/17/2026	27.80	28.07	27.29	27.50	-1.24%	911,348
06/16/2026	27.93	28.20	27.70	27.85	+0.28%	730,335
06/15/2026	28.20	28.59	27.72	27.77	-1.82%	816,330
06/12/2026	28.22	28.40	28.09	28.28	+1.11%	698,341
06/11/2026	27.93	28.10	27.64	27.97	+0.49%	874,223
06/10/2026	27.87	28.10	27.80	27.84	+0.43%	772,704
06/09/2026	27.51	28.07	27.29	27.72	+1.40%	989,322
06/08/2026	27.14	27.50	26.99	27.33	+0.87%	651,932
06/05/2026	27.00	27.39	26.97	27.10	+0.51%	855,306
06/04/2026	26.81	27.08	26.70	26.96	+2.20%	782,390