5 DAY PERFORMANCE
+3.15%
1 MONTH PERFORMANCE
-7.15%
3 MONTH PERFORMANCE
-11.32%
6 MONTH PERFORMANCE
-11.66%
YEAR-TO-DATE PERFORMANCE
-1.32%
1 YEAR PERFORMANCE
-0.21%
First Busey Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $21.90 | $21.54 (-1.62%) | $22.04 | $21.53 | 432,386 | $1.25 B |
| 03/12/2025 | $21.50 | $21.77 (1.26%) | $21.95 | $21.36 | 494,514 | $1.24 B |
| 03/11/2025 | $21.72 | $21.26 (-2.12%) | $21.81 | $21.21 | 541,400 | $1.21 B |
| 03/10/2025 | $22.31 | $21.57 (-3.32%) | $22.39 | $21.56 | 522,706 | $1.23 B |
| 03/07/2025 | $22.57 | $22.55 (-0.09%) | $22.89 | $22.27 | 443,429 | $1.29 B |
| 03/06/2025 | $22.35 | $22.59 (1.07%) | $22.75 | $22.14 | 582,400 | $1.29 B |
| 03/05/2025 | $22.86 | $22.46 (-1.75%) | $23.17 | $22.24 | 941,000 | $1.28 B |
| 03/04/2025 | $23.81 | $22.85 (-4.03%) | $23.96 | $22.84 | 834,700 | $1.30 B |
| 03/03/2025 | $23.99 | $24.04 (0.21%) | $24.32 | $23.78 | 539,400 | $1.37 B |
| 02/28/2025 | $24.13 | $23.99 (-0.58%) | $24.22 | $23.55 | 1.67 M | $1.37 B |
| 02/27/2025 | $23.50 | $23.99 (2.09%) | $24.09 | $23.43 | 752,326 | $1.37 B |
| 02/26/2025 | $23.91 | $23.59 (-1.34%) | $24.08 | $23.33 | 410,221 | $1.35 B |
| 02/25/2025 | $24.23 | $23.93 (-1.24%) | $24.40 | $23.92 | 410,517 | $1.37 B |
| 02/24/2025 | $24.12 | $24.00 (-0.5%) | $24.28 | $23.83 | 608,330 | $1.37 B |
| 02/21/2025 | $25.11 | $24.25 (-3.42%) | $25.11 | $24.24 | 376,426 | $1.38 B |
| 02/20/2025 | $24.79 | $24.91 (0.48%) | $25.04 | $24.44 | 344,304 | $1.42 B |
| 02/19/2025 | $24.38 | $24.88 (2.05%) | $25.01 | $24.31 | 373,500 | $1.42 B |
| 02/18/2025 | $24.50 | $24.68 (0.73%) | $24.79 | $24.37 | 228,600 | $1.41 B |
| 02/14/2025 | $25.11 | $24.53 (-2.31%) | $25.31 | $24.51 | 197,539 | $1.40 B |
| 02/13/2025 | $24.88 | $25.05 (0.68%) | $25.05 | $24.69 | 202,048 | $1.43 B |
| 02/12/2025 | $24.76 | $24.69 (-0.28%) | $25.11 | $24.69 | 292,678 | $1.41 B |
| 02/11/2025 | $24.50 | $25.30 (3.27%) | $25.31 | $24.42 | 225,000 | $1.44 B |
| 02/10/2025 | $25.00 | $24.51 (-1.96%) | $25.09 | $24.45 | 248,744 | $1.40 B |
| 02/07/2025 | $25.60 | $24.69 (-3.55%) | $25.60 | $24.19 | 520,222 | $1.41 B |
| 02/06/2025 | $25.04 | $25.35 (1.24%) | $25.47 | $24.88 | 337,937 | $1.45 B |
| 02/05/2025 | $24.52 | $24.86 (1.39%) | $24.89 | $24.16 | 463,541 | $1.42 B |
| 02/04/2025 | $23.60 | $24.34 (3.14%) | $24.37 | $23.60 | 352,436 | $1.39 B |
| 02/03/2025 | $23.57 | $23.75 (0.76%) | $24.20 | $23.38 | 268,489 | $1.36 B |
| 01/31/2025 | $24.41 | $24.28 (-0.53%) | $24.61 | $24.05 | 350,411 | $1.39 B |
| 01/30/2025 | $23.97 | $24.40 (1.79%) | $24.69 | $23.97 | 332,948 | $1.39 B |
| 01/29/2025 | $23.27 | $23.89 (2.66%) | $24.40 | $23.21 | 426,700 | $1.36 B |
| 01/28/2025 | $23.30 | $23.45 (0.64%) | $23.60 | $23.16 | 593,600 | $1.34 B |
| 01/27/2025 | $22.96 | $23.53 (2.48%) | $23.66 | $22.90 | 607,321 | $1.34 B |
| 01/24/2025 | $22.70 | $22.88 (0.79%) | $22.99 | $22.52 | 365,338 | $1.30 B |
| 01/23/2025 | $22.77 | $23.10 (1.45%) | $23.23 | $22.77 | 428,000 | $1.32 B |
| 01/22/2025 | $23.03 | $22.75 (-1.22%) | $23.17 | $22.66 | 268,621 | $1.30 B |
| 01/21/2025 | $23.30 | $23.20 (-0.43%) | $23.53 | $23.19 | 307,200 | $1.32 B |
| 01/17/2025 | $23.14 | $23.13 (-0.04%) | $23.41 | $22.89 | 462,509 | $1.32 B |
| 01/16/2025 | $22.88 | $22.86 (-0.09%) | $23.03 | $22.55 | 304,326 | $1.30 B |
| 01/15/2025 | $23.25 | $23.05 (-0.86%) | $23.45 | $22.71 | 372,412 | $1.31 B |
| 01/14/2025 | $22.16 | $22.54 (1.71%) | $22.59 | $22.11 | 208,600 | $1.29 B |
| 01/13/2025 | $21.63 | $21.96 (1.53%) | $22.09 | $21.59 | 418,400 | $1.25 B |
| 01/10/2025 | $22.16 | $21.92 (-1.08%) | $22.31 | $21.75 | 354,600 | $1.25 B |
| 01/08/2025 | $22.65 | $22.62 (-0.13%) | $22.86 | $22.44 | 365,614 | $1.29 B |
| 01/07/2025 | $23.35 | $22.77 (-2.48%) | $23.52 | $22.66 | 302,742 | $1.30 B |
| 01/06/2025 | $23.28 | $23.26 (-0.09%) | $24.95 | $23.19 | 230,100 | $1.33 B |
| 01/03/2025 | $23.21 | $23.30 (0.39%) | $23.32 | $22.88 | 198,200 | $1.33 B |
| 01/02/2025 | $23.74 | $23.07 (-2.82%) | $23.86 | $22.93 | 193,847 | $1.32 B |
| 12/31/2024 | $23.75 | $23.57 (-0.76%) | $23.88 | $23.51 | 178,100 | $1.34 B |
| 12/30/2024 | $23.64 | $23.57 (-0.3%) | $23.90 | $23.43 | 158,437 | $1.34 B |
| 12/27/2024 | $24.03 | $23.72 (-1.29%) | $24.30 | $23.56 | 178,100 | $1.35 B |
| 12/26/2024 | $24.05 | $24.25 (0.83%) | $24.31 | $24.01 | 123,300 | $1.38 B |
| 12/24/2024 | $24.38 | $24.24 (-0.57%) | $24.45 | $24.04 | 90,430 | $1.38 B |
| 12/23/2024 | $24.15 | $24.30 (0.62%) | $24.33 | $23.89 | 238,800 | $1.39 B |
| 12/20/2024 | $23.82 | $24.14 (1.34%) | $24.68 | $23.82 | 657,600 | $1.38 B |
| 12/19/2024 | $24.70 | $24.06 (-2.59%) | $25.05 | $24.02 | 242,100 | $1.37 B |
| 12/18/2024 | $25.96 | $24.28 (-6.47%) | $26.05 | $24.06 | 306,500 | $1.38 B |
| 12/17/2024 | $26.17 | $25.73 (-1.68%) | $26.44 | $25.62 | 177,404 | $1.47 B |
| 12/16/2024 | $26.20 | $26.35 (0.57%) | $26.40 | $26.06 | 140,300 | $1.50 B |
| 12/13/2024 | $26.35 | $26.23 (-0.46%) | $26.38 | $25.96 | 180,200 | $1.50 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.
