First Busey Corporation - Common Stock (BUSE)
24.86
+0.52 (2.14%)
First Busey Corporation is a financial holding company that provides a range of banking and financial services primarily through its subsidiary, Busey Bank
The company offers various products, including personal and commercial banking, mortgage banking, and wealth management services. It serves individuals, businesses, and communities by delivering personalized financial solutions tailored to meet the diverse needs of its clients. With a strong focus on customer service and community involvement, First Busey aims to foster long-term relationships and contribute to the economic growth of the regions it serves.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 24.52 | 24.89 | 24.16 | 24.86 | 463,541 | 24.86 |
| 2/04/2025 | 23.60 | 24.37 | 23.60 | 24.34 | 352,436 | 24.34 |
| 2/03/2025 | 23.57 | 24.20 | 23.38 | 23.75 | 268,285 | 23.75 |
| 1/31/2025 | 24.41 | 24.61 | 24.05 | 24.28 | 350,411 | 24.28 |
| 1/30/2025 | 23.97 | 24.69 | 23.97 | 24.40 | 322,870 | 24.40 |
| 1/29/2025 | 23.27 | 24.40 | 23.21 | 23.89 | 426,689 | 23.89 |
| 1/28/2025 | 23.30 | 23.60 | 23.16 | 23.45 | 596,070 | 23.45 |
| 1/27/2025 | 22.96 | 23.66 | 22.90 | 23.53 | 607,321 | 23.53 |
| 1/24/2025 | 22.70 | 22.99 | 22.52 | 22.88 | 365,338 | 22.88 |
| 1/23/2025 | 22.77 | 23.23 | 22.77 | 23.10 | 427,965 | 22.85 |
| 1/22/2025 | 23.03 | 23.17 | 22.66 | 22.75 | 268,621 | 22.50 |
| 1/21/2025 | 23.30 | 23.52 | 23.19 | 23.20 | 307,747 | 22.95 |
| 1/17/2025 | 23.14 | 23.41 | 22.89 | 23.13 | 462,509 | 22.88 |
| 1/16/2025 | 22.88 | 23.03 | 22.55 | 22.86 | 304,326 | 22.61 |
| 1/15/2025 | 23.25 | 23.45 | 22.71 | 23.05 | 372,412 | 22.80 |
| 1/14/2025 | 22.16 | 22.59 | 22.11 | 22.54 | 208,565 | 22.30 |
| 1/13/2025 | 21.63 | 22.09 | 21.59 | 21.96 | 418,382 | 21.72 |
| 1/10/2025 | 22.16 | 22.30 | 21.75 | 21.92 | 354,551 | 21.68 |
| 1/08/2025 | 22.65 | 22.86 | 22.44 | 22.62 | 365,614 | 22.38 |
| 1/07/2025 | 23.35 | 23.52 | 22.66 | 22.77 | 302,742 | 22.52 |
| 1/06/2025 | 23.28 | 24.95 | 23.19 | 23.26 | 230,311 | 23.01 |
| 1/03/2025 | 23.21 | 23.32 | 22.88 | 23.30 | 198,166 | 23.05 |
| 1/02/2025 | 23.74 | 23.86 | 22.93 | 23.07 | 193,247 | 22.82 |
| 12/31/2024 | 23.57 | 0.00 | 23.57 | 23.57 | 0 | 23.31 |
| 12/30/2024 | 23.64 | 23.90 | 23.43 | 23.57 | 158,437 | 23.31 |
| 12/27/2024 | 24.03 | 24.30 | 23.56 | 23.72 | 178,088 | 23.46 |
| 12/26/2024 | 24.05 | 24.30 | 24.01 | 24.25 | 123,280 | 23.99 |
| 12/24/2024 | 24.38 | 24.45 | 24.04 | 24.24 | 90,430 | 23.98 |
| 12/23/2024 | 24.15 | 24.33 | 23.89 | 24.30 | 238,786 | 24.04 |
| 12/20/2024 | 23.82 | 24.68 | 23.82 | 24.14 | 657,575 | 23.88 |
| 12/19/2024 | 24.70 | 25.05 | 24.03 | 24.13 | 145,575 | 23.87 |
| 12/18/2024 | 25.96 | 26.05 | 24.06 | 24.28 | 306,494 | 24.02 |
| 12/17/2024 | 26.17 | 26.44 | 25.62 | 25.73 | 177,404 | 25.45 |
| 12/16/2024 | 26.20 | 26.40 | 26.06 | 26.35 | 140,292 | 26.06 |
| 12/13/2024 | 26.35 | 26.38 | 25.96 | 26.23 | 180,190 | 25.95 |
| 12/12/2024 | 26.51 | 26.95 | 26.34 | 26.43 | 207,634 | 26.14 |
| 12/11/2024 | 26.98 | 27.14 | 26.64 | 26.86 | 248,405 | 26.57 |
| 12/10/2024 | 26.80 | 27.00 | 26.34 | 26.67 | 164,471 | 26.38 |
| 12/09/2024 | 26.99 | 27.12 | 26.56 | 26.61 | 158,500 | 26.32 |
| 12/06/2024 | 27.13 | 27.26 | 26.68 | 26.93 | 185,392 | 26.64 |
| 12/05/2024 | 27.08 | 27.29 | 26.83 | 26.97 | 209,981 | 26.68 |
| 12/04/2024 | 26.80 | 27.04 | 26.62 | 26.97 | 406,501 | 26.68 |
| 12/03/2024 | 26.87 | 27.09 | 26.52 | 26.77 | 257,961 | 26.48 |
| 12/02/2024 | 26.56 | 27.14 | 26.46 | 26.90 | 297,937 | 26.61 |
| 11/29/2024 | 27.20 | 27.20 | 26.49 | 26.69 | 178,997 | 26.40 |
| 11/27/2024 | 27.43 | 27.50 | 26.86 | 26.93 | 194,648 | 26.64 |
| 11/26/2024 | 27.29 | 27.48 | 27.05 | 27.17 | 232,728 | 26.88 |
| 11/25/2024 | 27.70 | 28.30 | 27.34 | 27.55 | 292,097 | 27.25 |
| 11/22/2024 | 26.98 | 27.35 | 26.93 | 27.31 | 213,387 | 27.01 |
| 11/21/2024 | 26.66 | 27.14 | 26.55 | 26.85 | 161,130 | 26.56 |
| 11/20/2024 | 26.30 | 26.47 | 26.09 | 26.47 | 153,102 | 26.18 |
| 11/19/2024 | 25.86 | 26.48 | 25.66 | 26.33 | 153,652 | 26.05 |
| 11/18/2024 | 26.42 | 26.69 | 26.40 | 26.40 | 191,953 | 26.11 |
| 11/15/2024 | 26.86 | 26.99 | 26.29 | 26.47 | 215,086 | 26.18 |
| 11/14/2024 | 26.99 | 27.17 | 26.52 | 26.71 | 233,894 | 26.42 |
| 11/13/2024 | 27.37 | 27.52 | 26.78 | 26.83 | 211,110 | 26.54 |
| 11/12/2024 | 27.00 | 27.53 | 26.96 | 27.15 | 218,985 | 26.86 |
| 11/11/2024 | 26.95 | 27.69 | 26.56 | 27.38 | 230,461 | 27.08 |
| 11/08/2024 | 26.51 | 26.71 | 26.40 | 26.43 | 289,742 | 26.14 |
| 11/07/2024 | 27.08 | 27.19 | 26.23 | 26.40 | 566,059 | 26.11 |
| 11/06/2024 | 26.62 | 27.41 | 26.52 | 27.29 | 976,228 | 26.99 |