Skip to main content
BUSE logo

First Busey Corporation

BUSENASDAQFinancialsBanks - Regional

$29.43Today:- (-)1Y +30.22%

As of Oct 16, 2026 close

Market cap
$2.50B
P/E (TTM)
10.40
Forward P/E
5.49
Dividend yield
3.52%
52-week range
$22.00$31.70
Volume (live)
-
Avg. volume (3M)
792.21K

First Busey (BUSE) Historical Stock Prices

Analyze First Busey (BUSE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

First Busey (BUSE) Interactive Price Chart

Interactive historical price chart showing First Busey stock price movements and trends across multiple time periods.

Loading chart...

BUSE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BUSE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202629.3729.9629.3729.4329.43728.79K
Oct 15, 202629.1229.4628.9529.2629.26696.10K
Oct 14, 202628.5829.1428.5528.9528.95974.90K
Oct 13, 202629.3529.4628.9529.1329.13676.35K
Oct 12, 202628.9429.4128.9429.2129.21512.92K
Oct 9, 202629.3529.3528.8928.9328.93535.17K
Oct 8, 202628.8629.3728.7529.2229.22843.38K
Oct 7, 202629.1029.1528.7528.9728.97842.84K
Oct 6, 202629.4729.6729.3229.4029.40758.74K
Oct 5, 202629.7029.7929.3629.5129.51625.93K
Oct 2, 202629.4429.9329.4429.7329.73988.01K
Oct 1, 202629.0729.4928.5529.4629.461.02M
Sep 30, 202629.3829.7429.0129.1329.13757.78K
Sep 29, 202629.7629.9029.2329.3829.38733.85K
Sep 28, 202630.0930.1129.7029.7629.76789.41K
Sep 25, 202630.1330.3330.0230.0930.091.11M
Sep 24, 202629.8230.0929.6130.0030.00924.61K
Sep 23, 202629.7129.9329.4529.6429.64766.38K
Sep 22, 202630.1830.2229.6829.7129.71650.96K
Sep 21, 202630.3730.4629.9529.9629.96507.82K
Sep 18, 202630.0030.3429.8330.3230.322.95M
Sep 17, 202630.4830.5930.0930.1530.15504.20K
Sep 16, 202630.4930.6329.7130.2430.24959.24K
Sep 15, 202630.3530.7230.3530.5430.54490.91K
Sep 14, 202630.4530.6430.3230.5330.53544.96K
Sep 11, 202630.5530.7230.1230.4430.44491.90K
Sep 10, 202630.1930.3829.9030.3830.38489.94K
Sep 9, 202630.3230.4730.0430.2130.21689.07K
Sep 8, 202630.5530.6130.3730.4230.42568.15K
Sep 4, 202630.5530.8630.5530.6630.66633.32K
Sep 3, 202630.6530.9330.5930.6830.68648.23K
Sep 2, 202630.0130.6129.8230.4630.46719.24K
Sep 1, 202630.0430.2029.7329.9029.90732.03K
Aug 31, 202630.2830.3930.0530.1030.10616.23K
Aug 28, 202630.2530.4630.2030.2930.29567.00K
Aug 27, 202629.9030.2829.7530.2030.20419.38K
Aug 26, 202630.0830.2629.8530.1330.13518.20K
Aug 25, 202630.2230.3629.9829.9929.99491.89K
Aug 24, 202630.3030.8630.2130.2930.29554.97K
Aug 21, 202630.3930.5330.0230.3030.30520.41K
Aug 20, 202630.0430.2629.9530.2130.21553.82K
Aug 19, 202630.9430.9530.1430.2430.24910.82K
Aug 18, 202631.1831.2230.7130.9230.92593.25K
Aug 17, 202631.0831.4231.0731.0831.08524.38K
Aug 14, 202631.1531.3831.0831.2331.23661.28K
Aug 13, 202631.4831.5731.1631.1931.19803.77K
Aug 12, 202631.0931.3731.0631.2731.27626.52K
Aug 11, 202630.8031.1830.8031.0831.08582.58K
Aug 10, 202630.7531.0330.6130.8230.82715.88K
Aug 7, 202630.9731.0630.7030.9830.98625.39K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.