First Busey Corp (BUSE)

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 June 18, 2026, is $28.23.

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 156.64% to $28.23 now.
The 52-week high stock price for BUSE is $29.10, representing a 3.08% increase from the current share price, occurred on June 15, 2026.
The 52-week low stock price for BUSE is $21.63, indicating a -23.38% decrease from the current share price, occurred on August 01, 2025.
The closing price of First Busey Corp (BUSE) stock in the beginning of 2025 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:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 18, 2026	$28.49	$28.04	$0.45	1,161,265.0	+0.86%
Jun 17, 2026	$28.57	$27.77	$0.80	911,348.0	-1.24%
Jun 16, 2026	$28.70	$28.20	$0.51	730,286.0	+0.28%
Jun 15, 2026	$29.10	$28.21	$0.89	816,330.0	-1.82%
Jun 12, 2026	$28.90	$28.59	$0.315	698,336.0	+1.11%
Jun 11, 2026	$28.60	$28.13	$0.47	874,177.0	+0.49%
Jun 10, 2026	$28.60	$28.29	$0.31	772,693.0	+0.43%
Jun 09, 2026	$28.57	$27.77	$0.795	989,322.0	+1.40%
Jun 08, 2026	$27.99	$27.47	$0.52	651,932.0	+0.87%
Jun 05, 2026	$27.88	$27.45	$0.43	855,306.0	+0.51%
Jun 04, 2026	$27.57	$27.17	$0.396	782,390.0	+2.20%
Jun 03, 2026	$27.45	$26.82	$0.63	869,402.0	-2.11%
Jun 02, 2026	$27.57	$26.66	$0.91	818,261.0	+1.18%
Jun 01, 2026	$27.30	$26.96	$0.335	1,064,116.0	-0.95%
May 29, 2026	$27.54	$27.24	$0.30	668,832.0	+0.44%
May 28, 2026	$27.70	$26.92	$0.78	759,794.0	+0.33%
May 27, 2026	$27.78	$27.09	$0.69	778,945.0	-1.49%
May 26, 2026	$27.58	$27.24	$0.34	749,675.0	+1.81%
May 22, 2026	$27.12	$26.82	$0.31	485,077.0	+0.89%
May 21, 2026	$26.86	$26.45	$0.41	440,714.0	+0.19%
May 20, 2026	$26.88	$26.12	$0.76	679,734.0	+2.21%

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
Jun, 2026	$29.10	$26.66	$2.44	13,156,429.0	+3.14%
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%