5 DAY PERFORMANCE
-5.90%
1 MONTH PERFORMANCE
-3.28%
3 MONTH PERFORMANCE
-8.18%
6 MONTH PERFORMANCE
+10.02%
YEAR-TO-DATE PERFORMANCE
+5.25%
1 YEAR PERFORMANCE
+16.14%
First Busey Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $26.87 | $26.63 (-0.89%) | $27.00 | $26.62 | 215.20 K | $2.39 B |
| 05/05/2026 | $26.23 | $26.56 (1.26%) | $26.72 | $26.19 | 417.97 K | $2.37 B |
| 05/04/2026 | $26.38 | $26.23 (-0.57%) | $26.65 | $26.18 | 552.34 K | $2.34 B |
| 05/01/2026 | $26.22 | $26.61 (1.49%) | $26.85 | $26.02 | 498.64 K | $2.37 B |
| 04/30/2026 | $25.64 | $26.20 (2.18%) | $26.37 | $25.64 | 611.60 K | $2.34 B |
| 04/29/2026 | $26.11 | $25.77 (-1.3%) | $26.65 | $25.64 | 714.93 K | $2.30 B |
| 04/28/2026 | $26.75 | $26.53 (-0.82%) | $26.88 | $26.44 | 607.04 K | $2.36 B |
| 04/27/2026 | $26.15 | $26.51 (1.38%) | $26.64 | $26.11 | 465.51 K | $2.36 B |
| 04/24/2026 | $26.14 | $26.18 (0.15%) | $26.34 | $25.93 | 587.32 K | $2.33 B |
| 04/23/2026 | $26.34 | $26.52 (0.68%) | $26.56 | $26.11 | 524.55 K | $2.36 B |
| 04/22/2026 | $26.36 | $26.30 (-0.23%) | $26.57 | $26.13 | 388.35 K | $2.34 B |
| 04/21/2026 | $26.84 | $26.30 (-2.01%) | $27.10 | $26.20 | 536.52 K | $2.34 B |
| 04/20/2026 | $26.79 | $26.80 (0.04%) | $27.16 | $26.76 | 502.60 K | $2.39 B |
| 04/17/2026 | $26.52 | $26.98 (1.73%) | $27.20 | $26.45 | 673.25 K | $2.41 B |
| 04/16/2026 | $26.48 | $26.20 (-1.06%) | $26.56 | $26.14 | 339.12 K | $2.34 B |
| 04/15/2026 | $26.75 | $26.59 (-0.6%) | $26.78 | $26.34 | 354.41 K | $2.37 B |
| 04/14/2026 | $26.60 | $26.80 (0.75%) | $26.91 | $26.38 | 377.00 K | $2.39 B |
| 04/13/2026 | $26.64 | $26.71 (0.26%) | $26.75 | $26.43 | 421.15 K | $2.38 B |
| 04/10/2026 | $26.93 | $26.67 (-0.97%) | $27.00 | $26.58 | 382.13 K | $2.38 B |
| 04/09/2026 | $26.48 | $26.95 (1.77%) | $27.09 | $26.48 | 646.43 K | $2.40 B |
| 04/08/2026 | $26.58 | $26.68 (0.38%) | $26.83 | $26.43 | 994.60 K | $2.38 B |
| 04/07/2026 | $25.79 | $25.93 (0.54%) | $26.09 | $25.79 | 515.51 K | $2.31 B |
| 04/06/2026 | $25.51 | $25.89 (1.49%) | $25.96 | $25.51 | 482.00 K | $2.31 B |
| 04/02/2026 | $25.23 | $25.61 (1.51%) | $25.62 | $25.11 | 590.50 K | $2.28 B |
| 04/01/2026 | $25.36 | $25.48 (0.47%) | $25.83 | $25.36 | 549.47 K | $2.27 B |
| 03/31/2026 | $25.16 | $25.27 (0.44%) | $25.42 | $24.78 | 651.92 K | $2.25 B |
| 03/30/2026 | $24.81 | $24.73 (-0.32%) | $24.95 | $24.64 | 610.32 K | $2.20 B |
| 03/27/2026 | $24.77 | $24.62 (-0.61%) | $25.20 | $24.51 | 482.10 K | $2.19 B |
| 03/26/2026 | $24.69 | $24.96 (1.09%) | $25.01 | $24.69 | 470.00 K | $2.23 B |
| 03/25/2026 | $25.19 | $24.90 (-1.15%) | $25.25 | $24.66 | 760.40 K | $2.22 B |
| 03/24/2026 | $24.95 | $24.90 (-0.2%) | $25.55 | $24.83 | 852.31 K | $2.22 B |
| 03/23/2026 | $25.08 | $25.06 (-0.08%) | $25.53 | $24.88 | 746.50 K | $2.23 B |
| 03/20/2026 | $24.56 | $24.50 (-0.24%) | $24.70 | $24.31 | 1.09 M | $2.18 B |
| 03/19/2026 | $24.06 | $24.53 (1.95%) | $24.67 | $23.82 | 747.24 K | $2.19 B |
| 03/18/2026 | $24.61 | $24.17 (-1.79%) | $24.74 | $24.09 | 1.06 M | $2.15 B |
| 03/17/2026 | $25.29 | $24.79 (-1.98%) | $25.43 | $24.76 | 682.83 K | $2.21 B |
| 03/16/2026 | $24.92 | $25.11 (0.76%) | $25.14 | $24.84 | 569.20 K | $2.24 B |
| 03/13/2026 | $25.03 | $24.68 (-1.4%) | $25.06 | $24.61 | 420.30 K | $2.20 B |
| 03/12/2026 | $24.37 | $24.87 (2.05%) | $24.96 | $24.31 | 481.03 K | $2.22 B |
| 03/11/2026 | $25.01 | $24.88 (-0.52%) | $25.16 | $24.61 | 515.10 K | $2.22 B |
| 03/10/2026 | $24.92 | $25.06 (0.56%) | $25.74 | $24.81 | 595.70 K | $2.23 B |
| 03/09/2026 | $24.71 | $25.04 (1.34%) | $25.20 | $24.15 | 540.12 K | $2.23 B |
| 03/06/2026 | $24.70 | $25.11 (1.66%) | $25.14 | $24.27 | 884.52 K | $2.24 B |
| 03/05/2026 | $25.48 | $25.27 (-0.82%) | $25.52 | $25.06 | 502.90 K | $2.25 B |
| 03/04/2026 | $25.86 | $25.66 (-0.77%) | $26.01 | $25.66 | 592.90 K | $2.29 B |
| 03/03/2026 | $25.04 | $25.80 (3.04%) | $25.98 | $24.77 | 841.30 K | $2.30 B |
| 03/02/2026 | $24.88 | $25.68 (3.22%) | $26.03 | $24.83 | 816.90 K | $2.29 B |
| 02/27/2026 | $25.45 | $25.36 (-0.35%) | $25.67 | $24.97 | 787.10 K | $2.26 B |
| 02/26/2026 | $25.85 | $25.95 (0.39%) | $26.40 | $25.75 | 432.63 K | $2.31 B |
| 02/25/2026 | $25.59 | $25.89 (1.17%) | $26.01 | $25.22 | 379.60 K | $2.31 B |
| 02/24/2026 | $25.29 | $25.48 (0.75%) | $25.63 | $25.24 | 414.02 K | $2.27 B |
| 02/23/2026 | $26.43 | $25.38 (-3.97%) | $26.58 | $25.05 | 802.31 K | $2.26 B |
| 02/20/2026 | $26.22 | $26.43 (0.8%) | $26.55 | $26.03 | 805.23 K | $2.36 B |
| 02/19/2026 | $26.14 | $26.21 (0.27%) | $26.37 | $25.98 | 363.24 K | $2.34 B |
| 02/18/2026 | $26.57 | $26.31 (-0.98%) | $26.84 | $26.20 | 431.35 K | $2.35 B |
| 02/17/2026 | $26.61 | $26.54 (-0.26%) | $26.92 | $26.40 | 407.00 K | $2.37 B |
| 02/13/2026 | $26.35 | $26.55 (0.76%) | $26.69 | $26.13 | 398.93 K | $2.37 B |
| 02/12/2026 | $26.63 | $26.44 (-0.71%) | $26.99 | $25.90 | 608.45 K | $2.36 B |
| 02/11/2026 | $26.88 | $26.45 (-1.6%) | $27.32 | $26.35 | 620.84 K | $2.36 B |
| 02/10/2026 | $27.24 | $26.88 (-1.32%) | $27.57 | $26.70 | 1.12 M | $2.40 B |
| 02/09/2026 | $27.22 | $27.41 (0.7%) | $27.65 | $26.72 | 671.98 K | $2.44 B |
| 02/06/2026 | $26.65 | $27.27 (2.33%) | $27.35 | $26.65 | 1.22 M | $2.43 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.
