NASDAQ · BUSE

First Busey Corporation

Financial Services · Banks - Regional

$30.44

Up+$0.06 (+0.20%)

Updated Sep 14, 2026, 5:03 AM

SID Score

6.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

BUSE price history

1M range · 19 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BUSE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 11, 2026	$30.55	$30.72	$30.12	$30.44	491.91K
Sep 10, 2026	$30.19	$30.38	$29.90	$30.38	489.94K
Sep 9, 2026	$30.32	$30.47	$30.04	$30.21	689.07K
Sep 8, 2026	$30.55	$30.61	$30.37	$30.42	568.85K
Sep 4, 2026	$30.55	$30.86	$30.55	$30.66	633.32K
Sep 3, 2026	$30.65	$30.93	$30.59	$30.68	648.24K
Sep 2, 2026	$30.01	$30.61	$29.825	$30.46	719.24K
Sep 1, 2026	$30.04	$30.205	$29.735	$29.90	732.03K
Aug 31, 2026	$30.28	$30.385	$30.05	$30.10	647.89K
Aug 28, 2026	$30.25	$30.46	$30.20	$30.29	567K
Aug 27, 2026	$29.90	$30.28	$29.745	$30.20	419.38K
Aug 26, 2026	$30.08	$30.26	$29.85	$30.13	518.2K
Aug 25, 2026	$30.22	$30.365	$29.985	$29.99	498.32K
Aug 24, 2026	$30.30	$30.865	$30.215	$30.29	554.97K
Aug 21, 2026	$30.39	$30.53	$30.02	$30.30	520.41K
Aug 20, 2026	$30.04	$30.26	$29.945	$30.21	553.82K
Aug 19, 2026	$30.94	$30.95	$30.14	$30.24	910.82K
Aug 18, 2026	$31.18	$31.22	$30.71	$30.92	593.29K
Aug 17, 2026	$31.08	$31.42	$31.065	$31.08	588.55K