First Busey Corp (BUSEP) stock
BUSEPNasdaqState Commercial BanksFiscal year ends December 31Also trades as BUSE
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 19/307% below fair value
$25.37+0.20 (+0.79%)
Close on Oct 30, 2026Market cap $2.09BP/E 10.5Yield 3.94%
Price history
First Busey share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.37
+0.79% on the day
52-week range
$25.01 – $26.65
-4.8% from the high
Change over 52 weeks
-1.0%
From $25.63 on Oct 30, 2025
Average volume
10,859
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $25.10 | $25.73 | $25.01 | $25.37 | +0.85% | 173,604 |
| Sep 2026 | $26.00 | $26.25 | $25.03 | $25.16 | -2.65% | 222,399 |
| Aug 2026 | $26.15 | $26.40 | $25.69 | $25.84 | -1.67% | 214,284 |
| Jul 2026 | $25.94 | $26.36 | $25.85 | $26.28 | +1.66% | 247,698 |
| Jun 2026 | $25.70 | $25.97 | $25.33 | $25.85 | +1.10% | 501,529 |
| May 2026 | $25.90 | $26.00 | $25.31 | $25.57 | -1.12% | 350,452 |
| Apr 2026 | $25.49 | $26.00 | $25.42 | $25.86 | +2.25% | 319,187 |
| Mar 2026 | $25.80 | $26.00 | $25.29 | $25.29 | -2.43% | 456,193 |
| Feb 2026 | $26.25 | $26.35 | $25.60 | $25.92 | -1.63% | 400,729 |
| Jan 2026 | $25.76 | $26.65 | $25.75 | $26.35 | +2.33% | 434,370 |
| Dec 2025 | $25.50 | $25.95 | $25.40 | $25.75 | +1.18% | 492,674 |
| Nov 2025 | $25.57 | $25.86 | $25.20 | $25.45 | -0.78% | 492,734 |
| Oct 2025 | $25.51 | $25.85 | $25.50 | $25.65 | +0.39% | 455,667 |
| Sep 2025 | $25.25 | $25.72 | $25.19 | $25.55 | +1.55% | 731,835 |
| Aug 2025 | $25.30 | $25.54 | $25.00 | $25.16 | -0.55% | 715,554 |
| Jul 2025 | $25.11 | $26.13 | $25.05 | $25.30 | +1.04% | 1,114,535 |
| Jun 2025 | $25.00 | $25.27 | $24.90 | $25.04 | +0.36% | 2,058,608 |
| May 2025 | $24.90 | $25.20 | $24.70 | $24.95 | – | 3,477,921 |