-
5 DAY PERFORMANCE
+1.01% -
1 MONTH PERFORMANCE
-3.84% -
3 MONTH PERFORMANCE
+9.33% -
6 MONTH PERFORMANCE
+10.78% -
YEAR-TO-DATE PERFORMANCE
+4.79% -
1 YEAR PERFORMANCE
+35.33%
First Busey Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $25.64 | $26.03 (1.52%) | $26.19 | $25.50 | 248,233 | $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 |
| 08/22/2024 | $25.81 | $25.95 (0.54%) | $26.06 | $25.81 | 75,400 | $1.48 B |
| 08/21/2024 | $26.09 | $25.86 (-0.88%) | $26.09 | $25.61 | 89,900 | $1.47 B |
| 08/20/2024 | $26.16 | $25.85 (-1.19%) | $26.16 | $25.80 | 111,800 | $1.47 B |
| 08/19/2024 | $25.88 | $26.21 (1.28%) | $26.24 | $25.65 | 130,644 | $1.49 B |
| 08/16/2024 | $25.15 | $25.78 (2.5%) | $25.88 | $25.15 | 146,103 | $1.47 B |
| 08/15/2024 | $25.25 | $25.18 (-0.28%) | $25.50 | $25.08 | 145,802 | $1.43 B |
| 08/14/2024 | $24.97 | $24.66 (-1.24%) | $24.98 | $24.45 | 131,842 | $1.40 B |
| 08/13/2024 | $24.68 | $24.87 (0.77%) | $24.90 | $24.27 | 156,500 | $1.42 B |
| 08/12/2024 | $24.74 | $24.46 (-1.13%) | $25.01 | $24.15 | 151,713 | $1.39 B |
| 08/09/2024 | $24.83 | $24.59 (-0.97%) | $24.91 | $24.36 | 135,100 | $1.40 B |
| 08/08/2024 | $24.95 | $24.92 (-0.12%) | $25.00 | $24.61 | 92,842 | $1.42 B |
| 08/07/2024 | $25.02 | $24.57 (-1.8%) | $25.21 | $24.51 | 109,936 | $1.40 B |
| 08/06/2024 | $24.53 | $24.74 (0.86%) | $24.91 | $24.36 | 198,300 | $1.41 B |
| 08/05/2024 | $24.17 | $24.58 (1.7%) | $24.98 | $23.98 | 334,300 | $1.40 B |
| 08/02/2024 | $25.16 | $25.59 (1.71%) | $25.79 | $24.92 | 332,300 | $1.46 B |
| 08/01/2024 | $27.44 | $26.23 (-4.41%) | $27.44 | $26.07 | 331,300 | $1.49 B |
| 07/31/2024 | $27.91 | $27.44 (-1.68%) | $28.26 | $27.36 | 247,000 | $1.56 B |
| 07/30/2024 | $27.66 | $27.80 (0.51%) | $27.87 | $27.37 | 178,700 | $1.58 B |
| 07/29/2024 | $28.41 | $27.53 (-3.1%) | $28.41 | $27.44 | 202,700 | $1.57 B |
| 07/26/2024 | $28.62 | $28.41 (-0.73%) | $28.88 | $28.10 | 494,617 | $1.62 B |
| 07/25/2024 | $27.54 | $28.30 (2.76%) | $28.97 | $27.36 | 497,400 | $1.61 B |
| 07/24/2024 | $27.79 | $27.36 (-1.55%) | $28.77 | $27.26 | 381,704 | $1.56 B |
| 07/23/2024 | $27.22 | $28.26 (3.82%) | $28.51 | $27.10 | 345,403 | $1.61 B |
| 07/22/2024 | $26.75 | $27.36 (2.28%) | $27.57 | $26.54 | 227,705 | $1.56 B |
| 07/19/2024 | $27.02 | $26.99 (-0.11%) | $27.36 | $26.82 | 209,450 | $1.50 B |
| 07/18/2024 | $27.48 | $27.16 (-1.16%) | $28.00 | $27.02 | 279,699 | $1.51 B |
| 07/17/2024 | $26.93 | $27.80 (3.23%) | $28.16 | $26.92 | 425,799 | $1.54 B |
| 07/16/2024 | $26.55 | $27.31 (2.86%) | $27.45 | $26.25 | 293,175 | $1.51 B |
| 07/15/2024 | $25.71 | $26.21 (1.94%) | $26.49 | $25.71 | 273,827 | $1.45 B |
| 07/12/2024 | $25.62 | $25.46 (-0.62%) | $25.82 | $25.01 | 235,379 | $1.41 B |
| 07/11/2024 | $24.66 | $25.37 (2.88%) | $25.49 | $24.58 | 294,082 | $1.41 B |
| 07/10/2024 | $23.84 | $24.31 (1.97%) | $24.32 | $23.77 | 115,281 | $1.35 B |
| 07/09/2024 | $23.49 | $23.88 (1.66%) | $23.88 | $23.30 | 136,549 | $1.32 B |
| 07/08/2024 | $23.74 | $23.59 (-0.63%) | $23.85 | $23.54 | 133,590 | $1.31 B |
| 07/05/2024 | $23.55 | $23.54 (-0.04%) | $23.77 | $23.48 | 142,633 | $1.30 B |
| 07/03/2024 | $24.16 | $23.71 (-1.86%) | $24.19 | $23.71 | 61,329 | $1.31 B |
| 07/02/2024 | $23.79 | $24.17 (1.6%) | $24.19 | $23.79 | 104,860 | $1.34 B |
| 07/01/2024 | $24.06 | $23.79 (-1.12%) | $24.25 | $23.76 | 233,482 | $1.32 B |