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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $25.41 | $25.49 | $25.01 | $25.37 | -0.16% | 38,808 |
| Oct 19, 2026 | $25.32 | $25.59 | $25.31 | $25.41 | -0.16% | 18,572 |
| Oct 12, 2026 | $25.36 | $25.73 | $25.10 | $25.45 | +0.55% | 45,286 |
| Oct 5, 2026 | $25.24 | $25.35 | $25.10 | $25.31 | -0.08% | 46,987 |
| Sep 28, 2026 | $25.37 | $25.74 | $25.03 | $25.33 | -0.90% | 95,990 |
| Sep 21, 2026 | $25.88 | $26.25 | $25.35 | $25.56 | -1.65% | 54,645 |
| Sep 14, 2026 | $25.95 | $26.20 | $25.85 | $25.99 | +0.15% | 26,665 |
| Sep 8, 2026 | $26.12 | $26.19 | $25.75 | $25.95 | -0.23% | 48,326 |
| Aug 31, 2026 | $25.97 | $26.12 | $25.75 | $26.01 | -0.25% | 26,189 |
| Aug 24, 2026 | $26.06 | $26.12 | $25.77 | $26.08 | +1.15% | 22,778 |
| Aug 17, 2026 | $25.70 | $26.00 | $25.69 | $25.78 | -1.15% | 25,445 |
| Aug 10, 2026 | $26.40 | $26.40 | $26.02 | $26.08 | +0.31% | 39,242 |
| Aug 3, 2026 | $26.15 | $26.25 | $25.79 | $26.00 | -1.07% | 121,354 |
| Jul 27, 2026 | $25.99 | $26.36 | $25.88 | $26.28 | +1.15% | 56,019 |
| Jul 20, 2026 | $25.98 | $26.00 | $25.85 | $25.98 | +0.31% | 37,567 |
| Jul 13, 2026 | $25.86 | $26.00 | $25.85 | $25.90 | -0.12% | 59,840 |
| Jul 6, 2026 | $25.96 | $26.00 | $25.86 | $25.93 | -0.19% | 59,808 |
| Jun 29, 2026 | $25.72 | $25.98 | $25.60 | $25.98 | +1.64% | 128,821 |
| Jun 22, 2026 | $25.78 | $25.90 | $25.33 | $25.56 | -1.24% | 85,822 |
| Jun 15, 2026 | $25.70 | $25.88 | $25.70 | $25.88 | +0.31% | 48,328 |
| Jun 8, 2026 | $25.46 | $25.81 | $25.46 | $25.80 | +0.98% | 55,184 |
| Jun 1, 2026 | $25.70 | $25.79 | $25.50 | $25.55 | -0.08% | 217,838 |
| May 26, 2026 | $25.48 | $25.85 | $25.45 | $25.57 | +0.47% | 81,289 |
| May 18, 2026 | $25.51 | $25.51 | $25.31 | $25.45 | +0.24% | 74,414 |
| May 11, 2026 | $25.99 | $26.00 | $25.39 | $25.39 | -2.31% | 88,617 |
| May 4, 2026 | $25.93 | $26.00 | $25.82 | $25.99 | +0.19% | 87,415 |
| Apr 27, 2026 | $25.84 | $26.00 | $25.74 | $25.94 | +0.43% | 50,189 |
| Apr 20, 2026 | $25.81 | $25.96 | $25.71 | $25.83 | +0.08% | 79,714 |
| Apr 13, 2026 | $25.74 | $25.84 | $25.70 | $25.81 | +0.43% | 65,945 |
| Apr 6, 2026 | $25.62 | $25.76 | $25.55 | $25.70 | +0.36% | 94,369 |
| Mar 30, 2026 | $25.62 | $25.63 | $25.29 | $25.61 | +0.04% | 95,115 |
| Mar 23, 2026 | $25.65 | $25.74 | $25.50 | $25.60 | +0.31% | 90,545 |
| Mar 16, 2026 | $25.71 | $25.80 | $25.50 | $25.52 | -0.64% | 176,199 |
| Mar 9, 2026 | $25.81 | $25.95 | $25.63 | $25.69 | -1.14% | 92,451 |
| Mar 2, 2026 | $25.80 | $26.00 | $25.75 | $25.98 | +0.23% | 49,570 |
| Feb 23, 2026 | $26.00 | $26.00 | $25.60 | $25.92 | -0.31% | 83,498 |
| Feb 17, 2026 | $25.75 | $26.10 | $25.75 | $26.00 | +0.97% | 60,479 |
| Feb 9, 2026 | $26.16 | $26.17 | $25.70 | $25.75 | -1.57% | 114,525 |
| Feb 2, 2026 | $26.25 | $26.35 | $26.00 | $26.16 | -0.72% | 142,227 |
| Jan 26, 2026 | $26.35 | $26.65 | $26.07 | $26.35 | -0.34% | 70,078 |
| Jan 20, 2026 | $26.14 | $26.55 | $26.05 | $26.44 | +0.72% | 54,778 |
| Jan 12, 2026 | $26.09 | $26.35 | $25.83 | $26.25 | +0.61% | 196,908 |
| Jan 5, 2026 | $25.95 | $26.22 | $25.84 | $26.09 | +0.60% | 104,675 |
| Dec 29, 2025 | $25.89 | $25.95 | $25.75 | $25.94 | +0.10% | 61,771 |
| Dec 22, 2025 | $25.78 | $25.95 | $25.78 | $25.91 | +0.19% | 35,529 |
| Dec 15, 2025 | $25.60 | $25.87 | $25.60 | $25.86 | +0.74% | 199,524 |
| Dec 8, 2025 | $25.55 | $25.71 | $25.45 | $25.67 | +0.69% | 63,143 |
| Dec 1, 2025 | $25.50 | $25.62 | $25.40 | $25.50 | +0.18% | 140,638 |
| Nov 24, 2025 | $25.35 | $25.58 | $25.32 | $25.45 | +0.79% | 140,963 |
| Nov 17, 2025 | $25.47 | $25.50 | $25.20 | $25.25 | -0.79% | 107,728 |
| Nov 10, 2025 | $25.75 | $25.86 | $25.25 | $25.45 | -0.90% | 125,459 |
| Nov 3, 2025 | $25.57 | $25.80 | $25.55 | $25.68 | +0.12% | 118,584 |
| Oct 27, 2025 | $25.67 | $25.78 | $25.50 | $25.65 | +0.20% | 88,937 |
| Oct 20, 2025 | $25.78 | $25.85 | $25.56 | $25.60 | -0.31% | 102,201 |
| Oct 13, 2025 | $25.72 | $25.79 | $25.55 | $25.68 | +0.27% | 95,433 |
| Oct 6, 2025 | $25.67 | $25.74 | $25.56 | $25.61 | 0.00% | 115,240 |
| Sep 29, 2025 | $25.53 | $25.65 | $25.50 | $25.61 | +0.43% | 116,313 |
| Sep 22, 2025 | $25.42 | $25.55 | $25.42 | $25.50 | +0.12% | 61,237 |
| Sep 15, 2025 | $25.48 | $25.55 | $25.37 | $25.47 | +0.43% | 156,530 |
| Sep 8, 2025 | $25.48 | $25.72 | $25.29 | $25.36 | -0.20% | 223,485 |
| Sep 2, 2025 | $25.25 | $25.60 | $25.19 | $25.41 | +0.99% | 228,126 |
| Aug 25, 2025 | $25.41 | $25.45 | $25.15 | $25.16 | -0.91% | 191,054 |
| Aug 18, 2025 | $25.03 | $25.41 | $25.00 | $25.39 | -0.35% | 189,638 |
| Aug 11, 2025 | $25.46 | $25.53 | $25.19 | $25.48 | +0.15% | 198,909 |
| Aug 4, 2025 | $25.35 | $25.54 | $25.31 | $25.44 | +0.60% | 98,679 |
| Jul 28, 2025 | $25.35 | $25.44 | $25.20 | $25.29 | -0.33% | 212,388 |
| Jul 21, 2025 | $25.43 | $25.60 | $25.32 | $25.38 | +0.02% | 157,556 |
| Jul 14, 2025 | $25.30 | $26.13 | $25.25 | $25.37 | +0.32% | 330,737 |
| Jul 7, 2025 | $25.11 | $25.36 | $25.05 | $25.29 | +0.44% | 303,751 |
| Jun 30, 2025 | $25.18 | $25.25 | $25.04 | $25.18 | +0.16% | 996,833 |
| Jun 23, 2025 | $25.02 | $25.27 | $24.98 | $25.14 | +0.48% | 369,678 |
| Jun 16, 2025 | $25.01 | $25.03 | $24.95 | $25.02 | +0.04% | 131,413 |
| Jun 9, 2025 | $25.01 | $25.08 | $24.90 | $25.01 | +0.12% | 400,493 |
| Jun 2, 2025 | $25.00 | $25.10 | $24.92 | $24.98 | +0.12% | 307,568 |
| May 27, 2025 | $24.89 | $25.05 | $24.81 | $24.95 | +0.20% | 267,724 |
| May 19, 2025 | $25.20 | $25.20 | $24.70 | $24.90 | -0.80% | 899,230 |
| May 14, 2025 | $24.90 | $25.10 | $24.74 | $25.10 | – | 2,310,967 |