First Busey Corp (BUSE) Historical Stock Data
25.30 ↑0.10 (0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BUSE is up 0.20% a day on average. There have been 16 days where First Busey Corp closed green and 14 days where BUSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 25.34 | 25.30 | ↓$0.04 (-0.16%) | 25.20 | 25.52 | 373.08K |
| 2025-12-17 | 25.22 | 25.20 | ↓$0.02 (-0.08%) | 25.17 | 25.62 | 397.40K |
| 2025-12-16 | 25.31 | 25.27 | ↓$0.04 (-0.16%) | 25.18 | 25.46 | 440.30K |
| 2025-12-15 | 25.37 | 25.24 | ↓$0.13 (-0.51%) | 25.09 | 25.47 | 406.32K |
| 2025-12-12 | 25.19 | 25.17 | ↓$0.02 (-0.08%) | 25.05 | 25.38 | 387.27K |
| 2025-12-11 | 24.98 | 25.04 | ↑$0.06 (0.24%) | 24.82 | 25.21 | 433.89K |
| 2025-12-10 | 24.13 | 24.88 | ↑$0.75 (3.11%) | 24.13 | 25.16 | 1.13M |
| 2025-12-09 | 24.29 | 24.24 | ↓$0.05 (-0.21%) | 23.48 | 24.69 | 348K |
| 2025-12-08 | 24.27 | 24.29 | ↑$0.02 (0.08%) | 24.11 | 24.65 | 573.36K |
| 2025-12-05 | 24.04 | 24.02 | ↓$0.02 (-0.08%) | 23.98 | 24.30 | 400.53K |
| 2025-12-04 | 24.12 | 24.18 | ↑$0.06 (0.25%) | 23.88 | 24.30 | 367.17K |
| 2025-12-03 | 23.62 | 23.94 | ↑$0.32 (1.35%) | 23.27 | 24.08 | 384.82K |
| 2025-12-02 | 23.71 | 23.50 | ↓$0.21 (-0.89%) | 23.48 | 23.78 | 301.48K |
| 2025-12-01 | 23.30 | 23.52 | ↑$0.22 (0.94%) | 23.30 | 23.92 | 786.36K |
| 2025-11-28 | 23.97 | 23.54 | ↓$0.43 (-1.79%) | 23.49 | 23.97 | 217.83K |
| 2025-11-26 | 23.79 | 23.76 | ↓$0.03 (-0.13%) | 23.71 | 23.95 | 598.49K |
| 2025-11-25 | 23.37 | 23.97 | ↑$0.60 (2.57%) | 23.37 | 24.07 | 359.19K |
| 2025-11-24 | 23.19 | 23.21 | ↑$0.02 (0.09%) | 22.94 | 23.36 | 335.03K |
| 2025-11-21 | 22.50 | 23.21 | ↑$0.71 (3.16%) | 22.44 | 23.49 | 369.83K |
| 2025-11-20 | 22.75 | 22.42 | ↓$0.33 (-1.45%) | 22.37 | 23.03 | 300.59K |
| 2025-11-19 | 22.34 | 22.50 | ↑$0.16 (0.72%) | 22.30 | 22.61 | 289.62K |
| 2025-11-18 | 22.17 | 22.35 | ↑$0.18 (0.81%) | 22.13 | 22.53 | 377.96K |
| 2025-11-17 | 23.06 | 22.17 | ↓$0.89 (-3.86%) | 22.12 | 23.15 | 450K |
| 2025-11-14 | 22.92 | 23.16 | ↑$0.24 (1.05%) | 22.70 | 23.18 | 311.03K |
| 2025-11-13 | 22.98 | 23.01 | ↑$0.03 (0.13%) | 22.89 | 23.38 | 344.64K |
| 2025-11-12 | 22.97 | 23.15 | ↑$0.18 (0.78%) | 22.90 | 23.44 | 389.86K |
| 2025-11-11 | 22.93 | 23.03 | ↑$0.10 (0.44%) | 22.80 | 23.14 | 244.41K |
| 2025-11-10 | 23.03 | 22.92 | ↓$0.11 (-0.48%) | 22.80 | 23.22 | 334.79K |
| 2025-11-07 | 22.78 | 22.99 | ↑$0.21 (0.92%) | 22.47 | 23.01 | 244.19K |
| 2025-11-06 | 22.91 | 22.76 | ↓$0.15 (-0.65%) | 22.71 | 23.19 | 282.71K |
Create an account or log in to view more rows.
$BUSE one of the poorest performed stocks for a big name.
$BUSE buy buy buy!!
$BUSE Buy the dip.
$BUSE swing puts
$BUSE News?
$BUSE cup and handle forming
$BUSE we back
$BUSE love when bulls come out
$BUSE bull trap confirmed
$BUSE Holding.