First Busey CorporationBUSENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $24.80 | $24.97 | $24.30 | $24.40 | 629,907 |
| 1/15/2026 | $24.24 | $24.87 | $24.20 | $24.86 | 624,200 |
| 1/14/2026 | $23.71 | $24.22 | $23.71 | $24.20 | 626,419 |
| 1/13/2026 | $23.93 | $24.01 | $23.65 | $23.70 | 364,149 |
| 1/12/2026 | $23.88 | $24.11 | $23.66 | $23.86 | 389,400 |
| 1/9/2026 | $24.55 | $24.66 | $24.04 | $24.07 | 335,710 |
| 1/8/2026 | $23.79 | $24.72 | $23.79 | $24.54 | 373,900 |
| 1/7/2026 | $24.30 | $24.38 | $23.84 | $23.95 | 375,200 |
| 1/6/2026 | $24.10 | $24.35 | $23.91 | $24.29 | 401,420 |
| 1/5/2026 | $23.84 | $24.54 | $23.84 | $24.20 | 798,009 |
| 1/2/2026 | $23.83 | $24.06 | $23.48 | $23.90 | 557,900 |
| 12/31/2025 | $24.07 | $24.12 | $23.76 | $23.79 | 390,600 |
| 12/30/2025 | $24.25 | $24.36 | $24.00 | $24.02 | 260,000 |
| 12/29/2025 | $24.41 | $24.46 | $24.22 | $24.27 | 291,623 |
| 12/26/2025 | $24.33 | $24.53 | $24.32 | $24.40 | 327,500 |
| 12/24/2025 | $24.34 | $24.58 | $24.25 | $24.38 | 261,742 |
| 12/23/2025 | $24.55 | $24.73 | $24.32 | $24.34 | 395,500 |
| 12/22/2025 | $25.00 | $25.26 | $24.63 | $24.66 | 548,334 |
| 12/19/2025 | $25.22 | $25.41 | $24.80 | $25.00 | 1.40M |
| 12/18/2025 | $25.34 | $25.52 | $25.20 | $25.30 | 373,100 |
| 12/17/2025 | $25.22 | $25.62 | $25.17 | $25.20 | 397,400 |
| 12/16/2025 | $25.31 | $25.46 | $25.18 | $25.27 | 440,302 |
| 12/15/2025 | $25.37 | $25.47 | $25.09 | $25.24 | 406,316 |
| 12/12/2025 | $25.19 | $25.38 | $25.05 | $25.17 | 387,300 |
| 12/11/2025 | $24.98 | $25.21 | $24.82 | $25.04 | 433,900 |
| 12/10/2025 | $24.13 | $25.16 | $24.13 | $24.88 | 1.13M |
| 12/9/2025 | $24.29 | $24.69 | $23.48 | $24.24 | 348,001 |
| 12/8/2025 | $24.27 | $24.65 | $24.11 | $24.29 | 573,400 |
| 12/5/2025 | $24.04 | $24.30 | $23.98 | $24.02 | 400,533 |
| 12/4/2025 | $24.12 | $24.30 | $23.88 | $24.18 | 367,200 |
| 12/3/2025 | $23.62 | $24.08 | $23.27 | $23.94 | 384,817 |
| 12/2/2025 | $23.71 | $23.78 | $23.48 | $23.50 | 301,478 |
| 12/1/2025 | $23.30 | $23.92 | $23.30 | $23.52 | 786,400 |
| 11/28/2025 | $23.97 | $23.97 | $23.49 | $23.54 | 217,833 |
| 11/26/2025 | $23.79 | $23.95 | $23.71 | $23.76 | 598,500 |
| 11/25/2025 | $23.37 | $24.07 | $23.37 | $23.97 | 359,200 |
| 11/24/2025 | $23.19 | $23.36 | $22.94 | $23.21 | 335,032 |
| 11/21/2025 | $22.50 | $23.49 | $22.44 | $23.21 | 369,828 |
| 11/20/2025 | $22.75 | $23.03 | $22.37 | $22.42 | 300,600 |
| 11/19/2025 | $22.34 | $22.61 | $22.30 | $22.50 | 289,624 |
| 11/18/2025 | $22.17 | $22.53 | $22.13 | $22.35 | 378,000 |
| 11/17/2025 | $23.06 | $23.15 | $22.12 | $22.17 | 450,006 |
| 11/14/2025 | $22.92 | $23.18 | $22.70 | $23.16 | 311,030 |
| 11/13/2025 | $22.98 | $23.38 | $22.89 | $23.01 | 344,639 |
| 11/12/2025 | $22.97 | $23.44 | $22.90 | $23.15 | 389,900 |
| 11/11/2025 | $22.93 | $23.14 | $22.80 | $23.03 | 244,409 |
| 11/10/2025 | $23.03 | $23.22 | $22.80 | $22.92 | 334,800 |
| 11/7/2025 | $22.78 | $23.01 | $22.47 | $22.99 | 244,200 |
| 11/6/2025 | $22.91 | $23.19 | $22.71 | $22.76 | 282,714 |
| 11/5/2025 | $22.83 | $23.14 | $22.56 | $23.06 | 395,929 |
| 11/4/2025 | $22.51 | $22.70 | $22.30 | $22.66 | 545,900 |
| 11/3/2025 | $22.37 | $22.70 | $22.15 | $22.70 | 359,229 |
| 10/31/2025 | $22.27 | $22.54 | $22.12 | $22.36 | 405,900 |
| 10/30/2025 | $23.31 | $23.31 | $22.38 | $22.51 | 507,033 |
| 10/29/2025 | $22.58 | $23.30 | $22.37 | $22.53 | 798,600 |
| 10/28/2025 | $23.22 | $23.41 | $22.98 | $23.24 | 363,728 |
| 10/27/2025 | $23.40 | $23.59 | $23.07 | $23.20 | 359,400 |
| 10/24/2025 | $23.05 | $23.53 | $23.04 | $23.48 | 321,421 |
| 10/23/2025 | $23.22 | $23.34 | $23.04 | $23.18 | 338,124 |
| 10/22/2025 | $23.30 | $23.60 | $23.17 | $23.30 | 437,200 |
| 10/21/2025 | $23.13 | $23.38 | $23.13 | $23.25 | 320,400 |
| 10/20/2025 | $22.48 | $23.36 | $22.47 | $23.29 | 352,820 |