First Busey Corp (BUSE) stock
BUSENasdaqState Commercial BanksFiscal year ends December 31Also trades as BUSEP
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 5, 2026Score 20/305% below fair value
$28.87−0.01 (-0.03%)
Close on Nov 13, 2026Market cap $2.38BP/E 11.8Yield 3.46%
Price history
First Busey share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$28.87
-0.03% on the day
52-week range
$22.12 – $31.70
-8.9% from the high
Change over 52 weeks
+25.5%
From $23.01 on Nov 13, 2025
Average volume
784,565
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $29.00 | $29.23 | $28.68 | $28.87 | -0.03% | 777,568 |
| Nov 12, 2026 | $28.98 | $29.07 | $28.56 | $28.88 | -0.21% | 416,359 |
| Nov 11, 2026 | $29.23 | $29.27 | $28.77 | $28.94 | -0.58% | 436,181 |
| Nov 10, 2026 | $29.12 | $29.22 | $28.76 | $29.11 | -0.14% | 582,147 |
| Nov 9, 2026 | $29.01 | $29.42 | $28.76 | $29.15 | +1.82% | 811,642 |
| Nov 6, 2026 | $28.44 | $28.84 | $28.44 | $28.63 | -0.14% | 672,677 |
| Nov 5, 2026 | $29.71 | $30.00 | $28.57 | $28.67 | -2.37% | 1,067,691 |
| Nov 4, 2026 | $29.61 | $30.05 | $29.15 | $29.37 | +1.64% | 1,115,414 |
| Nov 3, 2026 | $29.15 | $29.17 | $28.82 | $28.89 | -1.20% | 814,884 |
| Nov 2, 2026 | $29.13 | $29.53 | $28.95 | $29.24 | +1.49% | 953,193 |
| Oct 30, 2026 | $29.47 | $29.47 | $28.71 | $28.81 | -2.24% | 1,093,498 |
| Oct 29, 2026 | $29.63 | $29.84 | $29.28 | $29.47 | +0.79% | 848,905 |
| Oct 28, 2026 | $29.48 | $30.15 | $28.99 | $29.24 | -3.11% | 1,901,822 |
| Oct 27, 2026 | $30.55 | $30.57 | $30.16 | $30.18 | -0.66% | 798,837 |
| Oct 26, 2026 | $30.44 | $30.74 | $30.31 | $30.38 | +0.16% | 1,041,526 |
| Oct 23, 2026 | $30.29 | $30.52 | $30.08 | $30.33 | -0.98% | 684,339 |
| Oct 22, 2026 | $29.77 | $30.66 | $29.77 | $30.63 | +2.89% | 869,709 |
| Oct 21, 2026 | $30.03 | $30.04 | $29.66 | $29.77 | -0.43% | 652,938 |
| Oct 20, 2026 | $29.42 | $30.10 | $29.42 | $29.90 | +1.91% | 649,974 |
| Oct 19, 2026 | $29.33 | $29.55 | $29.29 | $29.34 | -0.31% | 620,293 |
| Oct 16, 2026 | $29.37 | $29.96 | $29.37 | $29.43 | +0.58% | 728,820 |
| Oct 15, 2026 | $29.12 | $29.46 | $28.95 | $29.26 | +1.07% | 696,109 |
| Oct 14, 2026 | $28.58 | $29.15 | $28.55 | $28.95 | -0.62% | 974,898 |
| Oct 13, 2026 | $29.35 | $29.46 | $28.95 | $29.13 | -0.27% | 676,576 |
| Oct 12, 2026 | $28.94 | $29.41 | $28.94 | $29.21 | +0.97% | 512,925 |
| Oct 9, 2026 | $29.35 | $29.35 | $28.89 | $28.93 | -0.99% | 535,173 |
| Oct 8, 2026 | $28.86 | $29.37 | $28.75 | $29.22 | +0.86% | 861,726 |
| Oct 7, 2026 | $29.10 | $29.15 | $28.75 | $28.97 | -1.46% | 842,844 |
| Oct 6, 2026 | $29.47 | $29.67 | $29.33 | $29.40 | -0.37% | 762,581 |
| Oct 5, 2026 | $29.70 | $29.79 | $29.37 | $29.51 | -0.74% | 625,934 |
| Oct 2, 2026 | $29.44 | $29.93 | $29.44 | $29.73 | +0.92% | 988,007 |
| Oct 1, 2026 | $29.07 | $29.49 | $28.55 | $29.46 | +1.13% | 1,022,245 |
| Sep 30, 2026 | $29.38 | $29.74 | $29.01 | $29.13 | -0.85% | 757,786 |
| Sep 29, 2026 | $29.76 | $29.90 | $29.24 | $29.38 | -1.28% | 733,850 |
| Sep 28, 2026 | $30.09 | $30.11 | $29.70 | $29.76 | -1.10% | 789,407 |
| Sep 25, 2026 | $30.13 | $30.33 | $30.02 | $30.09 | +0.30% | 1,110,784 |
| Sep 24, 2026 | $29.82 | $30.09 | $29.62 | $30.00 | +1.21% | 924,608 |
| Sep 23, 2026 | $29.71 | $29.94 | $29.45 | $29.64 | -0.24% | 766,380 |
| Sep 22, 2026 | $30.18 | $30.22 | $29.68 | $29.71 | -0.83% | 651,113 |
| Sep 21, 2026 | $30.37 | $30.46 | $29.96 | $29.96 | -1.19% | 507,817 |
| Sep 18, 2026 | $30.00 | $30.34 | $29.83 | $30.32 | +0.56% | 2,952,054 |
| Sep 17, 2026 | $30.48 | $30.59 | $30.09 | $30.15 | -0.30% | 504,277 |
| Sep 16, 2026 | $30.49 | $30.63 | $29.71 | $30.24 | -0.98% | 959,645 |
| Sep 15, 2026 | $30.35 | $30.72 | $30.35 | $30.54 | +0.03% | 490,913 |
| Sep 14, 2026 | $30.45 | $30.64 | $30.32 | $30.53 | +0.30% | 544,962 |
| Sep 11, 2026 | $30.55 | $30.72 | $30.12 | $30.44 | +0.20% | 491,905 |
| Sep 10, 2026 | $30.19 | $30.38 | $29.90 | $30.38 | +0.56% | 489,939 |
| Sep 9, 2026 | $30.32 | $30.47 | $30.04 | $30.21 | -0.69% | 689,068 |
| Sep 8, 2026 | $30.55 | $30.61 | $30.37 | $30.42 | -0.78% | 568,851 |
| Sep 4, 2026 | $30.55 | $30.86 | $30.55 | $30.66 | -0.07% | 633,318 |
| Sep 3, 2026 | $30.65 | $30.93 | $30.59 | $30.68 | +0.72% | 648,235 |
| Sep 2, 2026 | $30.01 | $30.61 | $29.83 | $30.46 | +1.87% | 719,241 |
| Sep 1, 2026 | $30.04 | $30.21 | $29.74 | $29.90 | -0.66% | 732,034 |
| Aug 31, 2026 | $30.28 | $30.39 | $30.05 | $30.10 | -0.63% | 647,891 |
| Aug 28, 2026 | $30.25 | $30.46 | $30.20 | $30.29 | +0.30% | 567,000 |
| Aug 27, 2026 | $29.90 | $30.28 | $29.75 | $30.20 | +0.23% | 419,375 |
| Aug 26, 2026 | $30.08 | $30.26 | $29.85 | $30.13 | +0.47% | 518,204 |
| Aug 25, 2026 | $30.22 | $30.37 | $29.99 | $29.99 | -0.99% | 498,315 |
| Aug 24, 2026 | $30.30 | $30.87 | $30.22 | $30.29 | -0.03% | 554,968 |
| Aug 21, 2026 | $30.39 | $30.53 | $30.02 | $30.30 | +0.30% | 520,407 |
| Aug 20, 2026 | $30.04 | $30.26 | $29.95 | $30.21 | -0.10% | 553,816 |
| Aug 19, 2026 | $30.94 | $30.95 | $30.14 | $30.24 | -2.20% | 910,821 |
| Aug 18, 2026 | $31.18 | $31.22 | $30.71 | $30.92 | -0.51% | 593,287 |
| Aug 17, 2026 | $31.08 | $31.42 | $31.07 | $31.08 | -0.48% | 588,548 |
| Aug 14, 2026 | $31.15 | $31.38 | $31.08 | $31.23 | +0.13% | 661,282 |
| Aug 13, 2026 | $31.48 | $31.57 | $31.17 | $31.19 | -0.26% | 803,767 |
| Aug 12, 2026 | $31.09 | $31.37 | $31.06 | $31.27 | +0.61% | 627,124 |
| Aug 11, 2026 | $30.80 | $31.18 | $30.80 | $31.08 | +0.84% | 590,654 |
| Aug 10, 2026 | $30.75 | $31.03 | $30.61 | $30.82 | -0.52% | 715,884 |
| Aug 7, 2026 | $30.97 | $31.06 | $30.70 | $30.98 | -0.35% | 625,396 |
| Aug 6, 2026 | $31.45 | $31.63 | $31.06 | $31.09 | -0.89% | 603,856 |
| Aug 5, 2026 | $31.58 | $31.62 | $31.32 | $31.37 | -0.66% | 688,324 |
| Aug 4, 2026 | $31.20 | $31.70 | $31.05 | $31.58 | +0.99% | 744,554 |
| Aug 3, 2026 | $31.12 | $31.44 | $31.03 | $31.27 | +1.33% | 867,410 |
| Jul 31, 2026 | $31.43 | $31.43 | $30.62 | $30.86 | -1.34% | 908,555 |
| Jul 30, 2026 | $30.82 | $31.34 | $30.78 | $31.28 | +1.84% | 1,224,355 |
| Jul 29, 2026 | $29.78 | $31.33 | $29.59 | $30.72 | +1.60% | 1,509,462 |
| Jul 28, 2026 | $29.80 | $30.40 | $29.80 | $30.23 | +1.61% | 1,030,643 |
| Jul 27, 2026 | $29.97 | $30.16 | $29.69 | $29.75 | -0.34% | 959,809 |
| Jul 24, 2026 | $29.44 | $29.97 | $29.34 | $29.85 | +0.98% | 782,222 |
| Jul 23, 2026 | $29.44 | $29.56 | $29.08 | $29.56 | -0.14% | 954,755 |
| Jul 22, 2026 | $29.89 | $29.89 | $29.41 | $29.60 | -0.97% | 710,376 |
| Jul 21, 2026 | $29.56 | $29.94 | $29.46 | $29.89 | +0.67% | 805,316 |
| Jul 20, 2026 | $29.95 | $30.10 | $29.59 | $29.69 | -1.00% | 856,625 |
| Jul 17, 2026 | $30.19 | $30.24 | $29.79 | $29.99 | -1.38% | 807,513 |
| Jul 16, 2026 | $29.37 | $30.48 | $29.37 | $30.41 | +3.54% | 930,621 |
| Jul 15, 2026 | $29.34 | $29.58 | $28.80 | $29.37 | +0.20% | 1,197,449 |
| Jul 14, 2026 | $29.24 | $29.55 | $29.16 | $29.31 | +0.14% | 612,362 |
| Jul 13, 2026 | $29.29 | $29.37 | $29.08 | $29.27 | +0.24% | 826,142 |
| Jul 10, 2026 | $28.86 | $29.27 | $28.85 | $29.20 | +1.18% | 490,111 |
| Jul 9, 2026 | $28.75 | $29.08 | $28.69 | $28.86 | +0.66% | 892,969 |
| Jul 8, 2026 | $28.29 | $29.16 | $28.29 | $28.67 | -1.88% | 1,110,978 |
| Jul 7, 2026 | $29.71 | $29.71 | $29.22 | $29.22 | -0.92% | 898,871 |
| Jul 6, 2026 | $29.77 | $29.86 | $29.35 | $29.49 | -0.54% | 631,598 |
| Jul 2, 2026 | $30.22 | $30.52 | $29.44 | $29.65 | -1.72% | 777,069 |
| Jul 1, 2026 | $29.70 | $30.26 | $29.53 | $30.17 | +2.27% | 918,996 |
| Jun 30, 2026 | $29.48 | $29.67 | $29.29 | $29.50 | -0.10% | 1,298,407 |
| Jun 29, 2026 | $29.58 | $29.65 | $29.28 | $29.53 | -0.91% | 890,810 |
| Jun 26, 2026 | $29.61 | $30.05 | $29.30 | $29.80 | +1.33% | 2,651,020 |
| Jun 25, 2026 | $29.25 | $29.58 | $29.15 | $29.41 | +0.55% | 640,172 |
| Jun 24, 2026 | $28.91 | $29.34 | $28.84 | $29.25 | +1.28% | 804,773 |
| Jun 23, 2026 | $28.54 | $28.98 | $28.54 | $28.88 | +1.26% | 684,246 |
| Jun 22, 2026 | $28.17 | $28.59 | $28.14 | $28.52 | +1.03% | 607,132 |
| Jun 18, 2026 | $28.23 | $28.49 | $28.04 | $28.23 | +0.86% | 1,180,842 |
| Jun 17, 2026 | $28.29 | $28.57 | $27.77 | $27.99 | -1.24% | 911,348 |
| Jun 16, 2026 | $28.43 | $28.71 | $28.20 | $28.34 | +0.28% | 730,336 |
| Jun 15, 2026 | $28.70 | $29.10 | $28.21 | $28.26 | -1.82% | 816,330 |
| Jun 12, 2026 | $28.72 | $28.90 | $28.59 | $28.79 | +1.11% | 698,341 |
| Jun 11, 2026 | $28.43 | $28.60 | $28.13 | $28.47 | +0.49% | 874,223 |
| Jun 10, 2026 | $28.37 | $28.60 | $28.29 | $28.33 | +0.43% | 772,860 |
| Jun 9, 2026 | $28.00 | $28.57 | $27.77 | $28.21 | +1.40% | 989,322 |
| Jun 8, 2026 | $27.62 | $27.99 | $27.47 | $27.82 | +0.87% | 651,932 |
| Jun 5, 2026 | $27.48 | $27.88 | $27.45 | $27.58 | +0.51% | 855,306 |
| Jun 4, 2026 | $27.29 | $27.57 | $27.17 | $27.44 | +2.20% | 782,390 |
| Jun 3, 2026 | $27.33 | $27.45 | $26.82 | $26.85 | -2.11% | 869,419 |
| Jun 2, 2026 | $26.99 | $27.58 | $26.67 | $27.43 | +1.18% | 818,261 |
| Jun 1, 2026 | $27.15 | $27.30 | $26.97 | $27.11 | -0.95% | 1,064,116 |
| May 29, 2026 | $27.24 | $27.54 | $27.24 | $27.37 | +0.44% | 672,800 |
| May 28, 2026 | $27.16 | $27.70 | $26.92 | $27.25 | +0.33% | 762,556 |
| May 27, 2026 | $27.65 | $27.78 | $27.09 | $27.16 | -1.49% | 792,856 |
| May 26, 2026 | $27.25 | $27.58 | $27.24 | $27.57 | +1.81% | 759,930 |
| May 22, 2026 | $27.01 | $27.13 | $26.82 | $27.08 | +0.89% | 497,087 |
| May 21, 2026 | $26.59 | $26.86 | $26.45 | $26.84 | +0.19% | 440,714 |
| May 20, 2026 | $26.25 | $26.88 | $26.12 | $26.79 | +2.21% | 679,735 |
| May 19, 2026 | $26.20 | $26.32 | $25.92 | $26.21 | +0.04% | 444,374 |
| May 18, 2026 | $25.90 | $26.27 | $25.90 | $26.20 | +1.51% | 553,835 |
| May 15, 2026 | $26.09 | $26.22 | $25.58 | $25.81 | -1.30% | 798,649 |
| May 14, 2026 | $26.23 | $26.46 | $26.10 | $26.15 | +0.85% | 524,990 |
| May 13, 2026 | $26.09 | $26.24 | $25.85 | $25.93 | -0.84% | 527,758 |
| May 12, 2026 | $26.28 | $26.28 | $25.65 | $26.15 | -0.42% | 542,948 |
| May 11, 2026 | $26.67 | $26.72 | $26.10 | $26.26 | -1.32% | 636,051 |
| May 8, 2026 | $26.63 | $26.79 | $26.44 | $26.61 | +0.08% | 451,743 |
| May 7, 2026 | $26.73 | $26.99 | $26.55 | $26.59 | -0.51% | 668,418 |
| May 6, 2026 | $26.86 | $27.03 | $26.61 | $26.73 | +0.62% | 626,618 |
| May 5, 2026 | $26.23 | $26.72 | $26.19 | $26.56 | +1.26% | 417,973 |
| May 4, 2026 | $26.38 | $26.65 | $26.18 | $26.23 | -1.43% | 552,336 |
| May 1, 2026 | $26.22 | $26.85 | $26.02 | $26.61 | +1.56% | 498,636 |
| Apr 30, 2026 | $25.64 | $26.37 | $25.64 | $26.20 | +1.67% | 611,603 |
| Apr 29, 2026 | $26.11 | $26.65 | $25.64 | $25.77 | -2.86% | 714,927 |
| Apr 28, 2026 | $26.75 | $26.88 | $26.44 | $26.53 | +0.08% | 607,035 |
| Apr 27, 2026 | $26.15 | $26.64 | $26.11 | $26.51 | +1.26% | 465,510 |
| Apr 24, 2026 | $26.14 | $26.34 | $25.93 | $26.18 | -1.28% | 587,318 |
| Apr 23, 2026 | $26.34 | $26.56 | $26.11 | $26.52 | +0.84% | 524,546 |
| Apr 22, 2026 | $26.36 | $26.57 | $26.13 | $26.30 | 0.00% | 388,348 |
| Apr 21, 2026 | $26.84 | $27.10 | $26.20 | $26.30 | -1.87% | 536,519 |
| Apr 20, 2026 | $26.79 | $27.16 | $26.76 | $26.80 | -0.67% | 502,590 |
| Apr 17, 2026 | $26.52 | $27.20 | $26.45 | $26.98 | +2.98% | 673,247 |
| Apr 16, 2026 | $26.48 | $26.56 | $26.14 | $26.20 | -1.47% | 339,116 |
| Apr 15, 2026 | $26.75 | $26.78 | $26.34 | $26.59 | -0.78% | 354,410 |
| Apr 14, 2026 | $26.60 | $26.91 | $26.38 | $26.80 | +0.34% | 376,957 |
| Apr 13, 2026 | $26.64 | $26.75 | $26.43 | $26.71 | +0.15% | 421,145 |
| Apr 10, 2026 | $26.93 | $27.00 | $26.58 | $26.67 | -1.04% | 382,129 |
| Apr 9, 2026 | $26.48 | $27.09 | $26.48 | $26.95 | +1.01% | 646,426 |
| Apr 8, 2026 | $26.58 | $26.83 | $26.43 | $26.68 | +2.89% | 994,559 |
| Apr 7, 2026 | $25.79 | $26.09 | $25.79 | $25.93 | +0.15% | 515,511 |
| Apr 6, 2026 | $25.51 | $25.96 | $25.51 | $25.89 | +1.09% | 481,960 |
| Apr 2, 2026 | $25.23 | $25.62 | $25.11 | $25.61 | +0.51% | 590,483 |
| Apr 1, 2026 | $25.36 | $25.83 | $25.36 | $25.48 | +0.83% | 549,465 |
| Mar 31, 2026 | $25.16 | $25.42 | $24.78 | $25.27 | +2.18% | 651,923 |
| Mar 30, 2026 | $24.81 | $24.95 | $24.64 | $24.73 | +0.45% | 610,319 |
| Mar 27, 2026 | $24.77 | $25.20 | $24.51 | $24.62 | -1.36% | 482,082 |
| Mar 26, 2026 | $24.69 | $25.01 | $24.69 | $24.96 | +0.24% | 469,952 |
| Mar 25, 2026 | $25.19 | $25.25 | $24.66 | $24.90 | 0.00% | 760,370 |
| Mar 24, 2026 | $24.95 | $25.55 | $24.83 | $24.90 | -0.64% | 852,308 |
| Mar 23, 2026 | $25.08 | $25.53 | $24.88 | $25.06 | +2.29% | 746,461 |
| Mar 20, 2026 | $24.56 | $24.70 | $24.31 | $24.50 | -0.12% | 1,094,674 |
| Mar 19, 2026 | $24.06 | $24.67 | $23.82 | $24.53 | +1.49% | 747,241 |
| Mar 18, 2026 | $24.61 | $24.74 | $24.09 | $24.17 | -2.50% | 1,055,146 |
| Mar 17, 2026 | $25.29 | $25.43 | $24.76 | $24.79 | -1.27% | 682,832 |
| Mar 16, 2026 | $24.92 | $25.14 | $24.84 | $25.11 | +1.74% | 569,172 |
| Mar 13, 2026 | $25.03 | $25.06 | $24.61 | $24.68 | -0.76% | 420,295 |
| Mar 12, 2026 | $24.37 | $24.96 | $24.31 | $24.87 | -0.04% | 481,031 |
| Mar 11, 2026 | $25.01 | $25.16 | $24.61 | $24.88 | -0.72% | 515,102 |
| Mar 10, 2026 | $24.92 | $25.74 | $24.81 | $25.06 | +0.08% | 595,671 |
| Mar 9, 2026 | $24.71 | $25.20 | $24.15 | $25.04 | -0.28% | 540,116 |
| Mar 6, 2026 | $24.70 | $25.14 | $24.27 | $25.11 | -0.63% | 884,518 |
| Mar 5, 2026 | $25.48 | $25.52 | $25.06 | $25.27 | -1.52% | 502,866 |
| Mar 4, 2026 | $25.86 | $26.01 | $25.66 | $25.66 | -0.54% | 592,895 |
| Mar 3, 2026 | $25.04 | $25.98 | $24.77 | $25.80 | +0.47% | 841,280 |
| Mar 2, 2026 | $24.88 | $26.03 | $24.83 | $25.68 | +1.26% | 816,869 |
| Feb 27, 2026 | $25.45 | $25.67 | $24.97 | $25.36 | -2.27% | 787,091 |
| Feb 26, 2026 | $25.85 | $26.40 | $25.75 | $25.95 | +0.23% | 432,625 |
| Feb 25, 2026 | $25.59 | $26.01 | $25.22 | $25.89 | +1.61% | 379,588 |
| Feb 24, 2026 | $25.29 | $25.63 | $25.24 | $25.48 | +0.39% | 414,015 |
| Feb 23, 2026 | $26.43 | $26.58 | $25.05 | $25.38 | -3.97% | 802,309 |
| Feb 20, 2026 | $26.22 | $26.55 | $26.03 | $26.43 | +0.84% | 805,232 |
| Feb 19, 2026 | $26.14 | $26.37 | $25.98 | $26.21 | -0.38% | 363,236 |
| Feb 18, 2026 | $26.57 | $26.84 | $26.20 | $26.31 | -0.87% | 431,346 |
| Feb 17, 2026 | $26.61 | $26.92 | $26.40 | $26.54 | -0.04% | 406,998 |
| Feb 13, 2026 | $26.35 | $26.69 | $26.13 | $26.55 | +0.42% | 398,929 |
| Feb 12, 2026 | $26.63 | $26.99 | $25.90 | $26.44 | -0.04% | 608,449 |
| Feb 11, 2026 | $26.88 | $27.32 | $26.35 | $26.45 | -1.60% | 620,843 |
| Feb 10, 2026 | $27.24 | $27.57 | $26.70 | $26.88 | -1.93% | 1,124,319 |
| Feb 9, 2026 | $27.22 | $27.65 | $26.72 | $27.41 | +0.51% | 671,975 |
| Feb 6, 2026 | $26.65 | $27.35 | $26.65 | $27.27 | +2.83% | 1,217,821 |
| Feb 5, 2026 | $26.30 | $26.79 | $26.13 | $26.52 | +0.68% | 666,451 |
| Feb 4, 2026 | $25.99 | $26.63 | $25.91 | $26.34 | +2.33% | 902,315 |
| Feb 3, 2026 | $25.40 | $26.00 | $25.31 | $25.74 | +1.18% | 671,582 |
| Feb 2, 2026 | $24.80 | $25.55 | $24.50 | $25.44 | +3.20% | 734,717 |
| Jan 30, 2026 | $24.64 | $24.87 | $24.46 | $24.65 | -0.12% | 1,290,009 |
| Jan 29, 2026 | $24.47 | $24.84 | $24.27 | $24.68 | +1.19% | 974,972 |
| Jan 28, 2026 | $25.05 | $25.39 | $24.05 | $24.39 | -2.63% | 1,307,543 |
| Jan 27, 2026 | $24.82 | $25.09 | $24.74 | $25.05 | +1.33% | 613,929 |
| Jan 26, 2026 | $24.61 | $24.88 | $24.31 | $24.72 | +0.45% | 568,258 |
| Jan 23, 2026 | $25.29 | $25.47 | $24.56 | $24.61 | -4.28% | 560,605 |
| Jan 22, 2026 | $25.49 | $26.08 | $25.49 | $25.71 | +0.86% | 620,370 |
| Jan 21, 2026 | $24.52 | $25.58 | $24.52 | $25.49 | +4.55% | 583,049 |
| Jan 20, 2026 | $24.16 | $24.59 | $24.16 | $24.38 | -0.08% | 439,819 |
| Jan 16, 2026 | $24.80 | $24.97 | $24.30 | $24.40 | -1.85% | 633,485 |
| Jan 15, 2026 | $24.24 | $24.87 | $24.20 | $24.86 | +2.73% | 624,188 |
| Jan 14, 2026 | $23.71 | $24.22 | $23.71 | $24.20 | +2.11% | 626,419 |
| Jan 13, 2026 | $23.93 | $24.01 | $23.65 | $23.70 | -0.67% | 364,149 |
| Jan 12, 2026 | $23.88 | $24.11 | $23.66 | $23.86 | -0.87% | 389,384 |
| Jan 9, 2026 | $24.55 | $24.66 | $24.04 | $24.07 | -1.92% | 335,710 |
| Jan 8, 2026 | $23.79 | $24.72 | $23.79 | $24.54 | +2.46% | 373,854 |
| Jan 7, 2026 | $24.30 | $24.38 | $23.84 | $23.95 | -1.40% | 375,185 |
| Jan 6, 2026 | $24.10 | $24.35 | $23.91 | $24.29 | +0.37% | 401,420 |
| Jan 5, 2026 | $23.84 | $24.54 | $23.84 | $24.20 | +1.26% | 798,009 |
| Jan 2, 2026 | $23.83 | $24.06 | $23.48 | $23.90 | +0.46% | 557,856 |
| Dec 31, 2025 | $24.07 | $24.12 | $23.76 | $23.79 | -0.96% | 390,581 |
| Dec 30, 2025 | $24.25 | $24.36 | $24.00 | $24.02 | -1.03% | 259,983 |
| Dec 29, 2025 | $24.41 | $24.46 | $24.22 | $24.27 | -0.53% | 291,623 |
| Dec 26, 2025 | $24.33 | $24.53 | $24.32 | $24.40 | +0.08% | 327,484 |
| Dec 24, 2025 | $24.34 | $24.58 | $24.25 | $24.38 | +0.16% | 261,742 |
| Dec 23, 2025 | $24.55 | $24.73 | $24.32 | $24.34 | -1.30% | 395,499 |
| Dec 22, 2025 | $25.00 | $25.26 | $24.63 | $24.66 | -1.36% | 548,334 |
| Dec 19, 2025 | $25.22 | $25.41 | $24.80 | $25.00 | -1.19% | 1,400,647 |
| Dec 18, 2025 | $25.34 | $25.52 | $25.20 | $25.30 | +0.40% | 373,079 |
| Dec 17, 2025 | $25.22 | $25.62 | $25.17 | $25.20 | -0.28% | 397,398 |
| Dec 16, 2025 | $25.31 | $25.46 | $25.18 | $25.27 | +0.12% | 440,302 |
| Dec 15, 2025 | $25.37 | $25.47 | $25.09 | $25.24 | +0.28% | 406,316 |
| Dec 12, 2025 | $25.19 | $25.38 | $25.05 | $25.17 | +0.52% | 387,267 |
| Dec 11, 2025 | $24.98 | $25.21 | $24.82 | $25.04 | +0.64% | 433,893 |
| Dec 10, 2025 | $24.13 | $25.16 | $24.13 | $24.88 | +2.64% | 1,127,944 |
| Dec 9, 2025 | $24.29 | $24.69 | $23.48 | $24.24 | -0.21% | 348,001 |
| Dec 8, 2025 | $24.27 | $24.65 | $24.11 | $24.29 | +1.12% | 573,358 |
| Dec 5, 2025 | $24.04 | $24.30 | $23.98 | $24.02 | -0.66% | 400,533 |
| Dec 4, 2025 | $24.12 | $24.30 | $23.88 | $24.18 | +1.00% | 367,165 |
| Dec 3, 2025 | $23.62 | $24.08 | $23.27 | $23.94 | +1.87% | 384,817 |
| Dec 2, 2025 | $23.71 | $23.78 | $23.48 | $23.50 | -0.09% | 301,478 |
| Dec 1, 2025 | $23.30 | $23.92 | $23.30 | $23.52 | -0.08% | 786,366 |
| Nov 28, 2025 | $23.97 | $23.97 | $23.49 | $23.54 | -0.93% | 217,833 |
| Nov 26, 2025 | $23.79 | $23.95 | $23.71 | $23.76 | -0.88% | 598,488 |
| Nov 25, 2025 | $23.37 | $24.07 | $23.37 | $23.97 | +3.27% | 359,190 |
| Nov 24, 2025 | $23.19 | $23.36 | $22.94 | $23.21 | 0.00% | 335,032 |
| Nov 21, 2025 | $22.50 | $23.49 | $22.44 | $23.21 | +3.52% | 369,828 |
| Nov 20, 2025 | $22.75 | $23.03 | $22.37 | $22.42 | -0.36% | 300,590 |
| Nov 19, 2025 | $22.34 | $22.61 | $22.30 | $22.50 | +0.67% | 289,624 |
| Nov 18, 2025 | $22.17 | $22.53 | $22.13 | $22.35 | +0.81% | 377,959 |
| Nov 17, 2025 | $23.06 | $23.15 | $22.12 | $22.17 | -4.27% | 450,006 |
| Nov 14, 2025 | $22.92 | $23.18 | $22.70 | $23.16 | +0.65% | 311,030 |
| Nov 13, 2025 | $22.98 | $23.38 | $22.89 | $23.01 | -0.60% | 344,639 |
| Nov 12, 2025 | $22.97 | $23.44 | $22.90 | $23.15 | +0.52% | 389,858 |
| Nov 11, 2025 | $22.93 | $23.14 | $22.80 | $23.03 | +0.48% | 244,409 |
| Nov 10, 2025 | $23.03 | $23.22 | $22.80 | $22.92 | -0.30% | 334,792 |
| Nov 7, 2025 | $22.78 | $23.01 | $22.47 | $22.99 | +1.01% | 244,192 |
| Nov 6, 2025 | $22.91 | $23.19 | $22.71 | $22.76 | -1.30% | 282,714 |
| Nov 5, 2025 | $22.83 | $23.14 | $22.56 | $23.06 | +1.77% | 395,929 |
| Nov 4, 2025 | $22.51 | $22.70 | $22.30 | $22.66 | -0.18% | 545,883 |
| Nov 3, 2025 | $22.37 | $22.70 | $22.15 | $22.70 | – | 359,229 |
Seasonality
BUSE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.2% | 0.7% | -5.4% | -0.7% | 2.2% | 2.8% | 3.0% | -1.2% | -2.1% | 3.2% | 4.1% | -0.6% |
| Months up | 5 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 9 of 10 | 5 of 9 |
| 2026 | 4.7% | 2.9% | -0.4% | 4.7% | 4.5% | 7.8% | 5.5% | -2.5% | -3.2% | -0.3% | 0.2% | |
| 2025 | 4.1% | -1.2% | -10.0% | -2.5% | 6.4% | 3.5% | -1.5% | 10.7% | -6.3% | -2.4% | 5.3% | 1.1% |
| 2024 | -4.2% | -2.0% | 4.3% | -6.1% | 1.2% | 7.1% | 14.4% | -1.4% | -3.8% | -5.7% | 9.8% | -11.7% |
| 2023 | -2.5% | 1.1% | -15.7% | -9.5% | 2.9% | 7.5% | 8.9% | -6.7% | -4.9% | 4.6% | 9.3% | 14.4% |
| 2022 | 3.6% | -1.5% | -7.7% | -10.5% | 4.4% | -2.6% | 8.9% | -6.7% | -4.4% | 21.3% | -1.3% | -5.2% |
| 2021 | -3.1% | 10.7% | 12.1% | -1.7% | 7.2% | -8.0% | -3.4% | 0.4% | 3.9% | 4.4% | 0.8% | 5.5% |
| 2020 | -6.5% | -13.5% | -22.5% | 9.1% | -2.8% | 4.1% | -7.1% | 4.2% | -10.8% | 14.6% | 11.2% | 7.7% |
| 2019 | 1.7% | 8.8% | -9.4% | 6.8% | -4.4% | 6.9% | 3.2% | -9.4% | 3.2% | 5.2% | 0.9% | 3.4% |
| 2018 | 4.1% | -4.3% | 0.2% | 0.4% | 8.3% | -1.2% | 0.6% | 1.0% | -3.1% | -9.5% | 2.8% | -14.5% |
| 2017 | -4.4% | 5.7% | -4.9% | 2.5% | -5.2% | 3.3% | 0.4% | -1.3% | 8.7% | -0.2% | 2.3% | -5.9% |
See a number that looks wrong?