5 DAY PERFORMANCE
-11.30%
1 MONTH PERFORMANCE
-7.53%
3 MONTH PERFORMANCE
-0.08%
6 MONTH PERFORMANCE
+2.88%
YEAR-TO-DATE PERFORMANCE
+5.25%
1 YEAR PERFORMANCE
+9.06%
First Busey Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $26.86 | $26.73 (-0.48%) | $27.03 | $26.61 | 626.62 K | $2.38 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 |
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.
