5 DAY PERFORMANCE
-4.18%
1 MONTH PERFORMANCE
+0.78%
3 MONTH PERFORMANCE
-6.19%
6 MONTH PERFORMANCE
+1.53%
YEAR-TO-DATE PERFORMANCE
-1.70%
1 YEAR PERFORMANCE
-12.93%
First Busey Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $24.29 | $24.52 (0.96%) | $24.69 | $23.48 | 77.73 K | |
| 12/08/2025 | $24.27 | $24.29 (0.08%) | $24.65 | $24.11 | 573.36 K | $1.65 B |
| 12/05/2025 | $24.04 | $24.02 (-0.08%) | $24.30 | $23.98 | 400.53 K | $1.63 B |
| 12/04/2025 | $24.12 | $24.18 (0.25%) | $24.30 | $23.88 | 367.20 K | $1.64 B |
| 12/03/2025 | $23.62 | $23.94 (1.35%) | $24.08 | $23.27 | 384.82 K | $1.63 B |
| 12/02/2025 | $23.71 | $23.50 (-0.89%) | $23.78 | $23.48 | 301.48 K | $1.60 B |
| 12/01/2025 | $23.30 | $23.52 (0.94%) | $23.92 | $23.30 | 786.40 K | $1.60 B |
| 11/28/2025 | $23.97 | $23.54 (-1.79%) | $23.97 | $23.49 | 217.83 K | $1.60 B |
| 11/26/2025 | $23.79 | $23.76 (-0.13%) | $23.95 | $23.71 | 598.50 K | $1.62 B |
| 11/25/2025 | $23.37 | $23.97 (2.57%) | $24.07 | $23.37 | 359.20 K | $1.63 B |
| 11/24/2025 | $23.19 | $23.21 (0.09%) | $23.36 | $22.94 | 335.03 K | $1.58 B |
| 11/21/2025 | $22.50 | $23.21 (3.16%) | $23.49 | $22.44 | 369.83 K | $1.58 B |
| 11/20/2025 | $22.75 | $22.42 (-1.45%) | $23.03 | $22.37 | 300.60 K | $1.52 B |
| 11/19/2025 | $22.34 | $22.50 (0.72%) | $22.61 | $22.30 | 289.62 K | $1.53 B |
| 11/18/2025 | $22.17 | $22.35 (0.81%) | $22.53 | $22.13 | 378.00 K | $1.52 B |
| 11/17/2025 | $23.06 | $22.17 (-3.86%) | $23.15 | $22.12 | 450.01 K | $1.51 B |
| 11/14/2025 | $22.92 | $23.16 (1.05%) | $23.18 | $22.70 | 311.03 K | $1.57 B |
| 11/13/2025 | $22.98 | $23.01 (0.13%) | $23.38 | $22.89 | 344.64 K | $1.56 B |
| 11/12/2025 | $22.97 | $23.15 (0.78%) | $23.44 | $22.90 | 389.90 K | $1.57 B |
| 11/11/2025 | $22.93 | $23.03 (0.44%) | $23.14 | $22.80 | 244.41 K | $1.57 B |
| 11/10/2025 | $23.03 | $22.92 (-0.48%) | $23.22 | $22.80 | 334.80 K | $1.56 B |
| 11/07/2025 | $22.78 | $22.99 (0.92%) | $23.01 | $22.47 | 244.20 K | $1.56 B |
| 11/06/2025 | $22.91 | $22.76 (-0.65%) | $23.19 | $22.71 | 282.71 K | $1.55 B |
| 11/05/2025 | $22.83 | $23.06 (1.01%) | $23.14 | $22.56 | 395.93 K | $1.57 B |
| 11/04/2025 | $22.51 | $22.66 (0.67%) | $22.70 | $22.30 | 545.90 K | $1.54 B |
| 11/03/2025 | $22.37 | $22.70 (1.48%) | $22.70 | $22.15 | 359.23 K | $1.54 B |
| 10/31/2025 | $22.27 | $22.36 (0.4%) | $22.54 | $22.12 | 405.90 K | $1.52 B |
| 10/30/2025 | $23.31 | $22.51 (-3.43%) | $23.31 | $22.38 | 507.03 K | $1.53 B |
| 10/29/2025 | $22.58 | $22.53 (-0.22%) | $23.30 | $22.37 | 798.60 K | $1.53 B |
| 10/28/2025 | $23.22 | $23.24 (0.09%) | $23.41 | $22.98 | 363.73 K | $1.58 B |
| 10/27/2025 | $23.40 | $23.20 (-0.85%) | $23.59 | $23.07 | 359.40 K | $1.58 B |
| 10/24/2025 | $23.05 | $23.48 (1.87%) | $23.53 | $23.04 | 321.42 K | $1.61 B |
| 10/23/2025 | $23.22 | $23.18 (-0.17%) | $23.34 | $23.04 | 338.12 K | $1.59 B |
| 10/22/2025 | $23.30 | $23.30 (0%) | $23.60 | $23.17 | 437.20 K | $1.60 B |
| 10/21/2025 | $23.13 | $23.25 (0.52%) | $23.38 | $23.13 | 320.40 K | $1.59 B |
| 10/20/2025 | $22.48 | $23.29 (3.6%) | $23.36 | $22.47 | 352.82 K | $1.60 B |
| 10/17/2025 | $22.40 | $22.47 (0.31%) | $22.66 | $22.13 | 602.30 K | $1.54 B |
| 10/16/2025 | $23.21 | $22.19 (-4.39%) | $23.24 | $22.00 | 603.02 K | $1.52 B |
| 10/15/2025 | $23.71 | $23.32 (-1.64%) | $23.96 | $23.24 | 473.75 K | $1.60 B |
| 10/14/2025 | $22.61 | $23.75 (5.04%) | $23.78 | $22.61 | 428.60 K | $1.63 B |
| 10/13/2025 | $22.80 | $22.79 (-0.04%) | $22.82 | $22.45 | 294.84 K | $1.56 B |
| 10/10/2025 | $23.20 | $22.46 (-3.19%) | $23.62 | $22.42 | 541.04 K | $1.54 B |
| 10/09/2025 | $23.29 | $23.29 (0%) | $23.42 | $23.16 | 273.40 K | $1.60 B |
| 10/08/2025 | $23.20 | $23.37 (0.73%) | $23.38 | $23.08 | 330.73 K | $1.60 B |
| 10/07/2025 | $23.48 | $23.18 (-1.28%) | $23.65 | $23.17 | 471.21 K | $1.59 B |
| 10/06/2025 | $23.31 | $23.37 (0.26%) | $23.70 | $23.19 | 592.22 K | $1.60 B |
| 10/03/2025 | $23.16 | $23.17 (0.04%) | $23.48 | $23.13 | 635.30 K | $1.59 B |
| 10/02/2025 | $23.02 | $23.06 (0.17%) | $23.12 | $22.73 | 390.92 K | $1.58 B |
| 10/01/2025 | $23.00 | $23.08 (0.35%) | $23.17 | $22.84 | 391.80 K | $1.58 B |
| 09/30/2025 | $23.52 | $23.15 (-1.57%) | $24.19 | $22.93 | 363.02 K | $1.59 B |
| 09/29/2025 | $23.92 | $23.50 (-1.76%) | $23.93 | $23.44 | 615.60 K | $1.61 B |
| 09/26/2025 | $24.09 | $24.00 (-0.37%) | $24.27 | $23.90 | 278.72 K | $1.64 B |
| 09/25/2025 | $24.08 | $23.99 (-0.37%) | $24.16 | $23.85 | 379.60 K | $1.64 B |
| 09/24/2025 | $24.34 | $24.12 (-0.9%) | $24.48 | $24.06 | 294.13 K | $1.65 B |
| 09/23/2025 | $24.61 | $24.31 (-1.22%) | $25.00 | $24.27 | 381.74 K | $1.67 B |
| 09/22/2025 | $24.59 | $24.55 (-0.16%) | $24.74 | $24.14 | 669.53 K | $1.68 B |
| 09/19/2025 | $25.14 | $24.74 (-1.59%) | $25.14 | $24.60 | 2.43 M | $1.70 B |
| 09/18/2025 | $24.61 | $25.14 (2.15%) | $25.15 | $24.54 | 539.90 K | $1.72 B |
| 09/17/2025 | $24.50 | $24.50 (0%) | $25.08 | $24.35 | 569.20 K | $1.68 B |
| 09/16/2025 | $24.49 | $24.33 (-0.65%) | $24.54 | $24.02 | 483.30 K | $1.67 B |
| 09/15/2025 | $24.64 | $24.44 (-0.81%) | $24.74 | $24.33 | 418.71 K | $1.67 B |
| 09/12/2025 | $24.60 | $24.61 (0.04%) | $24.76 | $24.39 | 421.50 K | $1.69 B |
| 09/11/2025 | $24.65 | $24.63 (-0.08%) | $24.78 | $24.51 | 445.64 K | $1.69 B |
| 09/10/2025 | $24.61 | $24.64 (0.12%) | $24.90 | $24.50 | 425.60 K | $1.69 B |
| 09/09/2025 | $24.81 | $24.70 (-0.44%) | $24.91 | $24.57 | 673.40 K | $1.69 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.
