5 DAY PERFORMANCE
-0.36%
1 MONTH PERFORMANCE
+3.53%
3 MONTH PERFORMANCE
+10.15%
6 MONTH PERFORMANCE
+10.35%
YEAR-TO-DATE PERFORMANCE
+3.53%
1 YEAR PERFORMANCE
+1.44%
First Busey Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $24.64 | $24.65 (0.04%) | $24.87 | $24.46 | 1.29 M | $2.20 B |
| 01/29/2026 | $24.47 | $24.68 (0.86%) | $24.84 | $24.27 | 975.00 K | $2.20 B |
| 01/28/2026 | $25.05 | $24.39 (-2.63%) | $25.39 | $24.05 | 1.31 M | $2.17 B |
| 01/27/2026 | $24.82 | $25.05 (0.93%) | $25.09 | $24.74 | 613.93 K | $2.23 B |
| 01/26/2026 | $24.61 | $24.72 (0.45%) | $24.88 | $24.31 | 568.30 K | $2.20 B |
| 01/23/2026 | $25.29 | $24.61 (-2.69%) | $25.47 | $24.56 | 560.61 K | $1.67 B |
| 01/22/2026 | $25.49 | $25.71 (0.86%) | $26.08 | $25.49 | 620.40 K | $1.75 B |
| 01/21/2026 | $24.52 | $25.49 (3.96%) | $25.58 | $24.52 | 583.05 K | $1.73 B |
| 01/20/2026 | $24.16 | $24.38 (0.91%) | $24.59 | $24.16 | 439.82 K | $1.66 B |
| 01/16/2026 | $24.80 | $24.40 (-1.61%) | $24.97 | $24.30 | 633.50 K | $1.66 B |
| 01/15/2026 | $24.24 | $24.86 (2.56%) | $24.87 | $24.20 | 624.20 K | $1.69 B |
| 01/14/2026 | $23.71 | $24.20 (2.07%) | $24.22 | $23.71 | 626.42 K | $1.64 B |
| 01/13/2026 | $23.93 | $23.70 (-0.96%) | $24.01 | $23.65 | 364.15 K | $1.61 B |
| 01/12/2026 | $23.88 | $23.86 (-0.08%) | $24.11 | $23.66 | 389.40 K | $1.62 B |
| 01/09/2026 | $24.55 | $24.07 (-1.96%) | $24.66 | $24.04 | 335.71 K | $1.64 B |
| 01/08/2026 | $23.79 | $24.54 (3.15%) | $24.72 | $23.79 | 373.90 K | $1.67 B |
| 01/07/2026 | $24.30 | $23.95 (-1.44%) | $24.38 | $23.84 | 375.20 K | $1.63 B |
| 01/06/2026 | $24.10 | $24.29 (0.79%) | $24.35 | $23.91 | 401.42 K | $1.65 B |
| 01/05/2026 | $23.84 | $24.20 (1.51%) | $24.54 | $23.84 | 798.01 K | $1.64 B |
| 01/02/2026 | $23.83 | $23.90 (0.29%) | $24.06 | $23.48 | 557.90 K | $1.62 B |
| 12/31/2025 | $24.07 | $23.79 (-1.16%) | $24.12 | $23.76 | 390.60 K | $1.62 B |
| 12/30/2025 | $24.25 | $24.02 (-0.95%) | $24.36 | $24.00 | 260.00 K | $1.63 B |
| 12/29/2025 | $24.41 | $24.27 (-0.57%) | $24.46 | $24.22 | 291.62 K | $1.65 B |
| 12/26/2025 | $24.33 | $24.40 (0.29%) | $24.53 | $24.32 | 327.50 K | $1.66 B |
| 12/24/2025 | $24.34 | $24.38 (0.16%) | $24.58 | $24.25 | 261.74 K | $1.66 B |
| 12/23/2025 | $24.55 | $24.34 (-0.86%) | $24.73 | $24.32 | 395.50 K | $1.65 B |
| 12/22/2025 | $25.00 | $24.66 (-1.36%) | $25.26 | $24.63 | 548.33 K | $1.68 B |
| 12/19/2025 | $25.22 | $25.00 (-0.87%) | $25.41 | $24.80 | 1.40 M | $1.70 B |
| 12/18/2025 | $25.34 | $25.30 (-0.16%) | $25.52 | $25.20 | 373.10 K | $1.72 B |
| 12/17/2025 | $25.22 | $25.20 (-0.08%) | $25.62 | $25.17 | 397.40 K | $1.71 B |
| 12/16/2025 | $25.31 | $25.27 (-0.16%) | $25.46 | $25.18 | 440.30 K | $1.72 B |
| 12/15/2025 | $25.37 | $25.24 (-0.51%) | $25.47 | $25.09 | 406.32 K | $1.72 B |
| 12/12/2025 | $25.19 | $25.17 (-0.08%) | $25.38 | $25.05 | 387.30 K | $1.71 B |
| 12/11/2025 | $24.98 | $25.04 (0.24%) | $25.21 | $24.82 | 433.90 K | $1.70 B |
| 12/10/2025 | $24.13 | $24.88 (3.11%) | $25.16 | $24.13 | 1.13 M | $1.69 B |
| 12/09/2025 | $24.29 | $24.24 (-0.21%) | $24.69 | $23.48 | 348.00 K | $1.65 B |
| 12/08/2025 | $24.27 | $24.29 (0.08%) | $24.65 | $24.11 | 573.40 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 |
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.
