First Busey Corporation - Common Stock (BUSE)

Historical Prices For First Busey Corporation - Common Stock (BUSE)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	22.46	22.58	22.26	22.32	360,969	22.32
7/30/2025	22.98	23.13	22.47	22.62	416,077	22.62
7/29/2025	23.19	23.19	22.75	22.78	461,156	22.78
7/28/2025	23.22	23.26	22.97	23.03	376,300	23.03
7/25/2025	23.27	23.46	23.04	23.22	648,725	23.22
7/24/2025	23.73	23.73	23.14	23.33	780,425	23.33
7/23/2025	24.24	24.48	23.38	23.68	802,846	23.68
7/22/2025	24.14	24.55	23.99	24.16	826,003	24.16
7/21/2025	24.05	24.63	24.05	24.14	436,021	24.14
7/18/2025	24.33	24.45	23.94	24.37	688,305	24.37
7/17/2025	24.10	24.57	24.10	24.41	536,256	24.16
7/16/2025	23.90	24.20	23.48	24.11	580,666	23.86
7/15/2025	24.39	24.43	23.65	23.68	622,799	23.44
7/14/2025	23.90	24.46	23.88	24.42	426,838	24.17
7/11/2025	24.06	24.14	23.91	23.96	321,810	23.71
7/10/2025	24.07	24.38	24.03	24.26	314,452	24.01
7/09/2025	24.36	24.45	24.09	24.25	375,851	24.00
7/08/2025	24.09	24.64	23.95	24.30	772,130	24.05
7/07/2025	24.25	24.43	23.79	24.00	600,883	23.75
7/03/2025	24.18	24.45	24.09	24.38	364,133	24.13
7/02/2025	23.98	24.05	23.71	24.04	525,139	23.79
7/01/2025	22.98	24.06	22.87	23.89	1,276,647	23.65
6/30/2025	23.26	23.38	22.87	22.89	802,868	22.65
6/27/2025	23.44	23.62	23.21	23.22	1,247,614	22.98
6/26/2025	22.92	23.48	22.88	23.42	383,040	23.18
6/25/2025	23.21	23.26	22.92	22.95	469,210	22.71
6/24/2025	23.10	23.52	23.09	23.21	609,637	22.97
6/23/2025	22.30	23.00	22.30	22.96	465,898	22.72
6/20/2025	22.58	22.78	22.34	22.36	1,100,291	22.13
6/18/2025	22.25	22.66	22.14	22.48	533,378	22.25
6/17/2025	22.16	22.45	22.16	22.24	468,524	22.01
6/16/2025	22.69	22.69	22.31	22.37	673,585	22.14
6/13/2025	22.55	22.68	22.20	22.30	601,993	22.07
6/12/2025	22.54	22.87	22.30	22.79	880,706	22.56
6/11/2025	23.13	23.20	22.55	22.73	554,250	22.50
6/10/2025	22.85	23.39	22.82	23.11	408,401	22.87
6/09/2025	22.89	23.04	22.77	22.82	764,116	22.59
6/06/2025	22.55	22.80	22.39	22.73	444,110	22.50
6/05/2025	22.49	22.52	22.05	22.23	491,651	22.00
6/04/2025	22.64	22.86	22.21	22.30	588,828	22.07
6/03/2025	22.27	22.85	22.09	22.69	655,005	22.46
6/02/2025	22.03	22.07	21.67	21.97	694,840	21.75
5/30/2025	22.20	22.26	21.89	22.12	605,826	21.89
5/29/2025	22.12	22.25	21.89	22.25	750,351	22.02
5/28/2025	22.23	22.31	21.97	22.06	694,480	21.83
5/27/2025	21.94	22.27	21.68	22.27	320,093	22.04
5/23/2025	21.41	21.75	21.41	21.61	420,903	21.39
5/22/2025	21.64	21.96	21.61	21.81	457,689	21.59
5/21/2025	22.27	22.42	21.75	21.86	564,416	21.64
5/20/2025	22.40	22.66	22.34	22.50	315,486	22.27
5/19/2025	22.23	22.55	22.06	22.54	272,891	22.31
5/16/2025	22.42	22.55	22.28	22.48	394,574	22.25
5/15/2025	22.39	22.63	22.27	22.57	401,500	22.34
5/14/2025	22.39	22.57	22.24	22.37	356,283	22.14
5/13/2025	22.58	22.58	22.35	22.52	385,933	22.29
5/12/2025	22.82	22.94	22.38	22.43	509,162	22.20
5/09/2025	22.11	22.23	21.79	21.81	298,624	21.59
5/08/2025	21.92	22.25	21.70	22.11	405,369	21.88
5/07/2025	21.82	21.85	21.58	21.64	462,002	21.42
5/06/2025	20.91	21.73	20.91	21.56	349,575	21.34
5/05/2025	21.50	21.97	21.37	21.71	310,179	21.49
5/02/2025	21.16	21.77	21.16	21.69	393,474	21.47
5/01/2025	20.79	21.23	20.61	21.10	511,197	20.88