NASDAQ · BUSE

First Busey Corporation

Financial Services · Banks - Regional

$30.38

Up+$0.05 (+0.16%)

Updated Oct 27, 2026, 8:55 AM

SID Score

6.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BUSE

BUSE price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 26, 2026

Daily close

View OHLC price history

BUSE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 26, 2026	$30.44	$30.74	$30.31	$30.38	1.04M
Oct 23, 2026	$30.29	$30.52	$30.08	$30.33	684.34K
Oct 22, 2026	$29.77	$30.66	$29.765	$30.63	869.71K
Oct 21, 2026	$30.03	$30.04	$29.66	$29.77	652.94K
Oct 20, 2026	$29.42	$30.095	$29.42	$29.90	649.97K
Oct 19, 2026	$29.33	$29.545	$29.285	$29.34	620.29K
Oct 16, 2026	$29.37	$29.96	$29.365	$29.43	728.82K
Oct 15, 2026	$29.12	$29.46	$28.95	$29.26	696.11K
Oct 14, 2026	$28.58	$29.145	$28.55	$28.95	974.9K
Oct 13, 2026	$29.35	$29.46	$28.95	$29.13	676.58K
Oct 12, 2026	$28.94	$29.405	$28.94	$29.21	512.93K
Oct 9, 2026	$29.35	$29.35	$28.885	$28.93	535.17K
Oct 8, 2026	$28.86	$29.37	$28.75	$29.22	861.73K
Oct 7, 2026	$29.10	$29.15	$28.745	$28.97	842.84K
Oct 6, 2026	$29.47	$29.67	$29.325	$29.40	762.58K
Oct 5, 2026	$29.70	$29.785	$29.365	$29.51	625.93K
Oct 2, 2026	$29.44	$29.925	$29.44	$29.73	988.01K
Oct 1, 2026	$29.07	$29.49	$28.55	$29.46	1.02M
Sep 30, 2026	$29.38	$29.74	$29.01	$29.13	757.79K
Sep 29, 2026	$29.76	$29.90	$29.235	$29.38	733.85K
Sep 28, 2026	$30.09	$30.11	$29.70	$29.76	789.41K