-
5 DAY PERFORMANCE
+3.41% -
1 MONTH PERFORMANCE
+10.57% -
3 MONTH PERFORMANCE
-0.51% -
6 MONTH PERFORMANCE
+19.68% -
YEAR-TO-DATE PERFORMANCE
+9.99% -
1 YEAR PERFORMANCE
+29.14%
First Busey Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $26.98 | $27.31 (1.22%) | $27.35 | $26.93 | 213,387 | $1.56 B |
| 11/21/2024 | $26.66 | $26.85 (0.71%) | $27.14 | $26.55 | 161,130 | $1.53 B |
| 11/20/2024 | $26.30 | $26.47 (0.65%) | $26.47 | $26.09 | 153,102 | $1.51 B |
| 11/19/2024 | $25.86 | $26.33 (1.82%) | $26.48 | $25.66 | 153,700 | $1.50 B |
| 11/18/2024 | $26.42 | $26.40 (-0.08%) | $26.69 | $26.40 | 192,000 | $1.51 B |
| 11/15/2024 | $26.86 | $26.47 (-1.45%) | $26.99 | $26.29 | 215,100 | $1.51 B |
| 11/14/2024 | $26.99 | $26.71 (-1.04%) | $27.17 | $26.52 | 233,900 | $1.52 B |
| 11/13/2024 | $27.37 | $26.83 (-1.97%) | $27.53 | $26.78 | 211,110 | $1.53 B |
| 11/12/2024 | $27.00 | $27.15 (0.56%) | $27.53 | $26.96 | 219,000 | $1.55 B |
| 11/11/2024 | $26.95 | $27.38 (1.6%) | $27.69 | $26.56 | 230,500 | $1.56 B |
| 11/08/2024 | $26.51 | $26.43 (-0.3%) | $26.71 | $26.40 | 289,742 | $1.49 B |
| 11/07/2024 | $27.08 | $26.40 (-2.51%) | $27.19 | $26.23 | 566,100 | $1.49 B |
| 11/06/2024 | $26.62 | $27.29 (2.52%) | $27.42 | $26.52 | 976,228 | $1.54 B |
| 11/05/2024 | $24.01 | $24.45 (1.83%) | $24.46 | $23.89 | 228,331 | $1.38 B |
| 11/04/2024 | $24.09 | $23.98 (-0.46%) | $24.15 | $23.75 | 180,838 | $1.35 B |
| 11/01/2024 | $24.43 | $24.26 (-0.7%) | $24.56 | $24.11 | 227,445 | $1.37 B |
| 10/31/2024 | $24.95 | $24.31 (-2.57%) | $24.95 | $24.29 | 208,536 | $1.37 B |
| 10/30/2024 | $24.65 | $24.96 (1.26%) | $25.40 | $24.53 | 263,601 | $1.41 B |
| 10/29/2024 | $25.16 | $24.78 (-1.51%) | $25.25 | $24.74 | 216,525 | $1.40 B |
| 10/28/2024 | $24.37 | $25.30 (3.82%) | $25.38 | $24.33 | 261,400 | $1.43 B |
| 10/25/2024 | $24.73 | $24.18 (-2.22%) | $24.76 | $24.10 | 345,702 | $1.37 B |
| 10/24/2024 | $24.56 | $24.55 (-0.04%) | $24.73 | $24.22 | 372,700 | $1.39 B |
| 10/23/2024 | $24.74 | $24.69 (-0.2%) | $25.44 | $24.36 | 382,400 | $1.39 B |
| 10/22/2024 | $24.80 | $24.83 (0.12%) | $24.93 | $24.61 | 313,300 | $1.40 B |
| 10/21/2024 | $25.98 | $24.78 (-4.62%) | $26.35 | $24.51 | 435,132 | $1.40 B |
| 10/18/2024 | $26.05 | $26.00 (-0.19%) | $26.13 | $25.75 | 538,213 | $1.48 B |
| 10/17/2024 | $26.00 | $26.25 (0.96%) | $26.34 | $25.92 | 253,249 | $1.49 B |
| 10/16/2024 | $25.46 | $26.03 (2.24%) | $26.08 | $25.20 | 404,021 | $1.48 B |
| 10/15/2024 | $25.05 | $25.16 (0.44%) | $25.85 | $24.90 | 425,000 | $1.43 B |
| 10/14/2024 | $24.85 | $24.90 (0.2%) | $25.10 | $24.27 | 404,201 | $1.42 B |
| 10/11/2024 | $24.66 | $25.27 (2.47%) | $25.46 | $24.66 | 316,400 | $1.44 B |
| 10/10/2024 | $24.40 | $24.58 (0.74%) | $24.66 | $24.24 | 223,900 | $1.40 B |
| 10/09/2024 | $24.63 | $24.65 (0.08%) | $24.98 | $24.50 | 227,407 | $1.40 B |
| 10/08/2024 | $24.88 | $24.70 (-0.72%) | $24.93 | $24.65 | 367,200 | $1.41 B |
| 10/07/2024 | $24.96 | $24.76 (-0.8%) | $24.99 | $24.68 | 187,300 | $1.41 B |
| 10/04/2024 | $24.99 | $25.10 (0.44%) | $25.23 | $24.89 | 249,200 | $1.43 B |
| 10/03/2024 | $24.56 | $24.66 (0.41%) | $24.78 | $24.40 | 215,821 | $1.40 B |
| 10/02/2024 | $25.08 | $24.75 (-1.32%) | $25.37 | $24.68 | 241,743 | $1.41 B |
| 10/01/2024 | $25.96 | $25.16 (-3.08%) | $25.96 | $25.11 | 174,048 | $1.43 B |
| 09/30/2024 | $25.64 | $26.02 (1.48%) | $26.19 | $25.50 | 253,400 | $1.48 B |
| 09/27/2024 | $26.05 | $25.62 (-1.65%) | $26.14 | $25.55 | 226,732 | $1.46 B |
| 09/26/2024 | $26.15 | $25.75 (-1.53%) | $26.15 | $25.71 | 194,511 | $1.47 B |
| 09/25/2024 | $26.27 | $25.77 (-1.9%) | $26.27 | $25.75 | 159,212 | $1.47 B |
| 09/24/2024 | $26.65 | $26.22 (-1.61%) | $26.65 | $26.17 | 136,826 | $1.49 B |
| 09/23/2024 | $26.94 | $26.62 (-1.19%) | $27.04 | $26.48 | 219,100 | $1.52 B |
| 09/20/2024 | $27.35 | $26.92 (-1.57%) | $27.42 | $26.84 | 543,826 | $1.53 B |
| 09/19/2024 | $27.29 | $27.46 (0.62%) | $27.53 | $26.74 | 285,100 | $1.56 B |
| 09/18/2024 | $26.59 | $26.75 (0.6%) | $27.71 | $26.39 | 250,600 | $1.52 B |
| 09/17/2024 | $26.91 | $26.59 (-1.19%) | $27.28 | $26.57 | 213,135 | $1.51 B |
| 09/16/2024 | $26.41 | $26.59 (0.68%) | $26.77 | $26.16 | 180,200 | $1.51 B |
| 09/13/2024 | $26.13 | $26.33 (0.77%) | $26.35 | $26.05 | 194,136 | $1.50 B |
| 09/12/2024 | $25.96 | $25.78 (-0.69%) | $25.96 | $25.58 | 192,300 | $1.47 B |
| 09/11/2024 | $25.85 | $25.76 (-0.35%) | $25.85 | $25.26 | 232,104 | $1.47 B |
| 09/10/2024 | $25.84 | $26.16 (1.24%) | $26.34 | $25.63 | 307,500 | $1.49 B |
| 09/09/2024 | $26.02 | $25.75 (-1.04%) | $26.18 | $25.67 | 344,800 | $1.47 B |
| 09/06/2024 | $26.58 | $26.00 (-2.18%) | $26.70 | $25.85 | 631,000 | $1.48 B |
| 09/05/2024 | $27.06 | $26.46 (-2.22%) | $27.06 | $26.31 | 606,400 | $1.51 B |
| 09/04/2024 | $27.38 | $26.77 (-2.23%) | $27.52 | $26.73 | 554,800 | $1.52 B |
| 09/03/2024 | $26.78 | $27.49 (2.65%) | $27.54 | $26.70 | 658,600 | $1.56 B |
| 08/30/2024 | $27.08 | $27.05 (-0.11%) | $27.11 | $26.64 | 665,000 | $1.54 B |
| 08/29/2024 | $27.36 | $26.90 (-1.68%) | $27.36 | $26.68 | 755,500 | $1.53 B |
| 08/28/2024 | $26.55 | $27.07 (1.96%) | $27.38 | $26.55 | 1.42 M | $1.54 B |
| 08/27/2024 | $26.97 | $26.64 (-1.22%) | $27.27 | $26.54 | 1.21 M | $1.52 B |
| 08/26/2024 | $27.85 | $27.39 (-1.65%) | $27.85 | $27.31 | 136,830 | $1.56 B |
| 08/23/2024 | $26.21 | $27.44 (4.69%) | $27.82 | $26.16 | 222,500 | $1.56 B |