5 DAY PERFORMANCE
-18.86%
1 MONTH PERFORMANCE
-14.31%
3 MONTH PERFORMANCE
-5.83%
6 MONTH PERFORMANCE
-8.18%
YEAR-TO-DATE PERFORMANCE
+5.25%
1 YEAR PERFORMANCE
+13.41%
First Busey Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $31.45 | $31.09 (-1.14%) | $31.63 | $31.06 | 603.90 K | $2.77 B |
| 08/05/2026 | $31.58 | $31.37 (-0.66%) | $31.62 | $31.32 | 688.32 K | $2.80 B |
| 08/04/2026 | $31.20 | $31.58 (1.22%) | $31.70 | $31.05 | 744.60 K | $2.82 B |
| 08/03/2026 | $31.12 | $31.27 (0.48%) | $31.44 | $31.03 | 867.41 K | $2.79 B |
| 07/31/2026 | $31.43 | $30.86 (-1.81%) | $31.43 | $30.62 | 908.56 K | $2.75 B |
| 07/30/2026 | $30.82 | $31.28 (1.49%) | $31.34 | $30.78 | 1.22 M | $2.79 B |
| 07/29/2026 | $29.78 | $30.72 (3.16%) | $31.33 | $29.59 | 1.51 M | $2.74 B |
| 07/28/2026 | $29.80 | $30.23 (1.44%) | $30.40 | $29.80 | 1.03 M | $2.69 B |
| 07/27/2026 | $29.97 | $29.75 (-0.73%) | $30.16 | $29.69 | 959.81 K | $2.65 B |
| 07/24/2026 | $29.44 | $29.85 (1.39%) | $29.97 | $29.34 | 782.22 K | $2.66 B |
| 07/23/2026 | $29.44 | $29.56 (0.41%) | $29.56 | $29.08 | 954.80 K | $2.64 B |
| 07/22/2026 | $29.89 | $29.60 (-0.97%) | $29.89 | $29.41 | 710.40 K | $2.64 B |
| 07/21/2026 | $29.56 | $29.89 (1.12%) | $29.94 | $29.46 | 805.32 K | $2.66 B |
| 07/20/2026 | $29.95 | $29.69 (-0.87%) | $30.10 | $29.59 | 856.63 K | $2.65 B |
| 07/17/2026 | $30.19 | $29.99 (-0.66%) | $30.24 | $29.79 | 807.51 K | $2.67 B |
| 07/16/2026 | $29.37 | $30.41 (3.54%) | $30.48 | $29.37 | 930.62 K | $2.71 B |
| 07/15/2026 | $29.34 | $29.37 (0.1%) | $29.58 | $28.80 | 1.20 M | $2.62 B |
| 07/14/2026 | $29.24 | $29.31 (0.24%) | $29.55 | $29.16 | 612.40 K | $2.61 B |
| 07/13/2026 | $29.29 | $29.27 (-0.07%) | $29.37 | $29.08 | 826.14 K | $2.61 B |
| 07/10/2026 | $28.86 | $29.20 (1.18%) | $29.27 | $28.85 | 490.11 K | $2.60 B |
| 07/09/2026 | $28.75 | $28.86 (0.38%) | $29.08 | $28.69 | 893.00 K | $2.57 B |
| 07/08/2026 | $28.29 | $28.67 (1.34%) | $29.16 | $28.29 | 1.11 M | $2.56 B |
| 07/07/2026 | $29.71 | $29.22 (-1.65%) | $29.71 | $29.22 | 898.90 K | $2.60 B |
| 07/06/2026 | $29.77 | $29.49 (-0.94%) | $29.86 | $29.35 | 631.60 K | $2.63 B |
| 07/02/2026 | $30.22 | $29.65 (-1.89%) | $30.52 | $29.44 | 777.10 K | $2.64 B |
| 07/01/2026 | $29.70 | $30.17 (1.58%) | $30.26 | $29.53 | 919.00 K | $2.69 B |
| 06/30/2026 | $29.48 | $29.50 (0.07%) | $29.67 | $29.29 | 1.30 M | $2.63 B |
| 06/29/2026 | $29.58 | $29.53 (-0.17%) | $29.65 | $29.28 | 890.81 K | $2.63 B |
| 06/26/2026 | $29.61 | $29.80 (0.64%) | $30.05 | $29.30 | 2.65 M | $2.66 B |
| 06/25/2026 | $29.25 | $29.41 (0.55%) | $29.58 | $29.15 | 640.20 K | $2.62 B |
| 06/24/2026 | $28.91 | $29.25 (1.18%) | $29.34 | $28.84 | 804.80 K | $2.61 B |
| 06/23/2026 | $28.54 | $28.88 (1.19%) | $28.98 | $28.54 | 684.25 K | $2.57 B |
| 06/22/2026 | $28.17 | $28.52 (1.24%) | $28.59 | $28.14 | 607.13 K | $2.54 B |
| 06/18/2026 | $28.23 | $28.23 (0%) | $28.49 | $28.04 | 1.18 M | $2.52 B |
| 06/17/2026 | $28.29 | $27.99 (-1.06%) | $28.57 | $27.77 | 911.35 K | $2.50 B |
| 06/16/2026 | $28.43 | $28.34 (-0.32%) | $28.71 | $28.20 | 730.34 K | $2.53 B |
| 06/15/2026 | $28.70 | $28.26 (-1.53%) | $29.10 | $28.21 | 816.33 K | $2.52 B |
| 06/12/2026 | $28.72 | $28.79 (0.24%) | $28.90 | $28.59 | 698.34 K | $2.57 B |
| 06/11/2026 | $28.43 | $28.47 (0.14%) | $28.60 | $28.13 | 874.22 K | $2.54 B |
| 06/10/2026 | $28.37 | $28.33 (-0.14%) | $28.60 | $28.29 | 772.86 K | $2.53 B |
| 06/09/2026 | $28.00 | $28.21 (0.75%) | $28.57 | $27.77 | 989.32 K | $2.51 B |
| 06/08/2026 | $27.62 | $27.82 (0.72%) | $27.99 | $27.47 | 651.93 K | $2.48 B |
| 06/05/2026 | $27.48 | $27.58 (0.36%) | $27.88 | $27.45 | 855.31 K | $2.46 B |
| 06/04/2026 | $27.29 | $27.44 (0.55%) | $27.57 | $27.17 | 782.40 K | $2.45 B |
| 06/03/2026 | $27.33 | $26.85 (-1.76%) | $27.45 | $26.82 | 869.42 K | $2.39 B |
| 06/02/2026 | $26.99 | $27.43 (1.63%) | $27.58 | $26.67 | 818.30 K | $2.45 B |
| 06/01/2026 | $27.15 | $27.11 (-0.15%) | $27.30 | $26.97 | 1.06 M | $2.42 B |
| 05/29/2026 | $27.24 | $27.37 (0.48%) | $27.54 | $27.24 | 672.80 K | $2.44 B |
| 05/28/2026 | $27.16 | $27.25 (0.33%) | $27.70 | $26.92 | 762.60 K | $2.43 B |
| 05/27/2026 | $27.65 | $27.16 (-1.77%) | $27.78 | $27.09 | 792.90 K | $2.42 B |
| 05/26/2026 | $27.25 | $27.57 (1.17%) | $27.58 | $27.24 | 759.93 K | $2.46 B |
| 05/22/2026 | $27.01 | $27.08 (0.26%) | $27.13 | $26.82 | 497.10 K | $2.41 B |
| 05/21/2026 | $26.59 | $26.84 (0.94%) | $26.86 | $26.45 | 440.71 K | $2.39 B |
| 05/20/2026 | $26.25 | $26.79 (2.06%) | $26.88 | $26.12 | 679.74 K | $2.39 B |
| 05/19/2026 | $26.20 | $26.21 (0.04%) | $26.32 | $25.92 | 444.40 K | $2.34 B |
| 05/18/2026 | $25.90 | $26.20 (1.16%) | $26.27 | $25.90 | 553.84 K | $2.34 B |
| 05/15/2026 | $26.09 | $25.81 (-1.07%) | $26.22 | $25.58 | 798.65 K | $2.30 B |
| 05/14/2026 | $26.23 | $26.15 (-0.3%) | $26.46 | $26.10 | 525.00 K | $2.33 B |
| 05/13/2026 | $26.09 | $25.93 (-0.61%) | $26.24 | $25.85 | 527.80 K | $2.31 B |
| 05/12/2026 | $26.28 | $26.15 (-0.49%) | $26.28 | $25.65 | 542.95 K | $2.33 B |
| 05/11/2026 | $26.67 | $26.26 (-1.54%) | $26.72 | $26.10 | 636.10 K | $2.34 B |
| 05/08/2026 | $26.63 | $26.61 (-0.08%) | $26.79 | $26.44 | 451.74 K | $2.37 B |
| 05/07/2026 | $26.73 | $26.59 (-0.52%) | $26.99 | $26.55 | 668.42 K | $2.37 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
