5 DAY PERFORMANCE
+5.11%
1 MONTH PERFORMANCE
-12.16%
3 MONTH PERFORMANCE
-8.43%
6 MONTH PERFORMANCE
-12.09%
YEAR-TO-DATE PERFORMANCE
-2.25%
1 YEAR PERFORMANCE
-2.70%
First Busey Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $23.25 | $23.05 (-0.86%) | $23.45 | $22.71 | 209,423 | $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 |
| 12/12/2024 | $26.51 | $26.43 (-0.3%) | $26.95 | $26.35 | 207,634 | $1.51 B |
| 12/11/2024 | $26.98 | $26.86 (-0.44%) | $27.14 | $26.64 | 248,405 | $1.53 B |
| 12/10/2024 | $26.80 | $26.67 (-0.49%) | $27.00 | $26.34 | 164,500 | $1.52 B |
| 12/09/2024 | $26.99 | $26.61 (-1.41%) | $27.12 | $26.56 | 158,500 | $1.52 B |
| 12/06/2024 | $27.13 | $26.93 (-0.74%) | $27.26 | $26.68 | 185,400 | $1.54 B |
| 12/05/2024 | $27.08 | $26.97 (-0.41%) | $27.29 | $26.83 | 210,000 | $1.54 B |
| 12/04/2024 | $26.80 | $26.97 (0.63%) | $27.04 | $26.62 | 406,501 | $1.54 B |
| 12/03/2024 | $26.87 | $26.77 (-0.37%) | $27.09 | $26.52 | 258,000 | $1.53 B |
| 12/02/2024 | $26.56 | $26.90 (1.28%) | $27.14 | $26.46 | 297,937 | $1.53 B |
| 11/29/2024 | $27.20 | $26.69 (-1.87%) | $27.20 | $26.49 | 179,000 | $1.52 B |
| 11/27/2024 | $27.43 | $26.93 (-1.82%) | $27.50 | $26.86 | 194,648 | $1.54 B |
| 11/26/2024 | $27.29 | $27.17 (-0.44%) | $27.48 | $27.06 | 232,728 | $1.55 B |
| 11/25/2024 | $27.70 | $27.55 (-0.54%) | $28.30 | $27.34 | 292,100 | $1.57 B |
| 11/22/2024 | $26.98 | $27.31 (1.22%) | $27.35 | $26.93 | 213,400 | $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 |