First Busey Corporation - Common Stock (BUSE)

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	22.27	22.54	22.12	22.36	405,891	22.36
10/30/2025	23.31	23.31	22.38	22.51	507,033	22.51
10/29/2025	22.58	23.24	22.37	22.53	798,595	22.53
10/28/2025	23.22	23.41	22.98	23.24	363,728	23.24
10/27/2025	23.40	23.59	23.07	23.20	359,381	23.20
10/24/2025	23.05	23.53	23.04	23.48	321,421	23.48
10/23/2025	23.22	23.34	23.04	23.18	338,118	22.93
10/22/2025	23.30	23.60	23.17	23.30	437,166	23.05
10/21/2025	23.13	23.38	23.13	23.25	320,400	23.00
10/20/2025	22.48	23.36	22.47	23.29	352,820	23.04
10/17/2025	22.40	22.66	22.13	22.47	602,275	22.23
10/16/2025	23.21	23.24	22.00	22.19	603,016	21.95
10/15/2025	23.71	23.96	23.24	23.32	473,747	23.07
10/14/2025	22.61	23.78	22.61	23.75	428,579	23.49
10/13/2025	22.80	22.82	22.45	22.79	294,844	22.54
10/10/2025	23.20	23.62	22.42	22.46	541,044	22.22
10/09/2025	23.29	23.42	23.16	23.29	273,403	23.04
10/08/2025	23.20	23.38	23.07	23.37	330,728	23.12
10/07/2025	23.48	23.65	23.16	23.18	471,210	22.93
10/06/2025	23.31	23.70	23.19	23.37	592,220	23.12
10/03/2025	23.16	23.48	23.13	23.17	635,282	22.92
10/02/2025	23.02	23.12	22.73	23.06	390,915	22.81
10/01/2025	23.00	23.17	22.84	23.08	391,783	22.83
9/30/2025	23.52	24.18	22.93	23.15	363,023	22.90
9/29/2025	23.92	23.93	23.44	23.50	615,555	23.25
9/26/2025	24.09	24.27	23.90	24.00	294,571	23.74
9/25/2025	24.08	24.16	23.85	23.99	379,583	23.73
9/24/2025	24.34	24.48	24.06	24.12	294,126	23.86
9/23/2025	24.61	25.00	24.27	24.31	383,675	24.05
9/22/2025	24.59	24.73	24.14	24.55	669,529	24.29
9/19/2025	25.14	25.14	24.60	24.74	2,430,787	24.47
9/18/2025	24.61	25.15	24.54	25.14	539,870	24.87
9/17/2025	24.50	25.08	24.35	24.50	569,166	24.24
9/16/2025	24.49	24.54	24.02	24.33	483,288	24.07
9/15/2025	24.64	24.74	24.33	24.44	418,712	24.18
9/12/2025	24.60	24.76	24.39	24.61	421,503	24.34
9/11/2025	24.65	24.78	24.51	24.63	445,640	24.36
9/10/2025	24.61	24.90	24.50	24.64	425,565	24.37
9/09/2025	24.81	24.91	24.57	24.70	673,367	24.43
9/08/2025	24.71	24.93	24.45	24.91	396,192	24.64
9/05/2025	24.89	25.18	24.50	24.68	373,563	24.41
9/04/2025	24.56	24.77	24.41	24.77	319,250	24.50
9/03/2025	24.42	24.78	24.30	24.42	463,176	24.16
9/02/2025	24.42	24.61	24.12	24.58	541,337	24.31
8/29/2025	24.69	24.98	24.58	24.70	505,171	24.43
8/28/2025	24.65	24.83	24.50	24.69	456,431	24.42
8/27/2025	24.36	24.83	24.36	24.65	504,532	24.38
8/26/2025	23.84	24.48	23.79	24.44	564,631	24.18
8/25/2025	24.07	24.18	23.90	23.91	265,710	23.65
8/22/2025	23.33	24.22	23.22	24.17	812,021	23.91
8/21/2025	23.08	23.43	23.01	23.19	412,445	22.94
8/20/2025	23.32	23.41	23.11	23.23	327,788	22.98
8/19/2025	23.22	23.55	22.93	23.19	329,852	22.94
8/18/2025	23.19	23.30	23.02	23.19	262,594	22.94
8/15/2025	23.55	23.55	23.19	23.24	493,891	22.99
8/14/2025	23.33	23.57	23.30	23.44	405,680	23.19
8/13/2025	23.41	23.71	23.25	23.66	576,318	23.40
8/12/2025	22.58	23.27	22.55	23.25	672,975	23.00
8/11/2025	22.36	22.50	22.24	22.36	467,006	22.12
8/08/2025	22.22	22.50	22.03	22.30	450,679	22.06
8/07/2025	22.40	22.40	21.96	22.08	538,255	21.84
8/06/2025	22.42	22.43	22.17	22.23	510,346	21.99
8/05/2025	22.34	22.47	22.11	22.41	404,782	22.17
8/04/2025	22.20	22.33	22.06	22.31	306,787	22.07