First Busey Corporation - Common Stock (BUSE)

Historical Prices For First Busey Corporation - Common Stock (BUSE)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	20.80	20.95	19.66	19.75	808,623	19.75
4/02/2025	21.28	21.75	21.28	21.72	361,763	21.72
4/01/2025	21.40	21.64	21.13	21.57	470,991	21.57
3/31/2025	21.51	21.85	21.50	21.60	576,063	21.60
3/28/2025	22.27	22.31	21.53	21.69	421,671	21.69
3/27/2025	22.16	22.64	21.95	22.39	657,988	22.39
3/26/2025	22.30	22.54	22.11	22.16	307,207	22.16
3/25/2025	22.41	22.50	22.15	22.18	458,929	22.18
3/24/2025	22.42	22.49	22.11	22.41	360,654	22.41
3/21/2025	21.91	22.19	21.72	22.05	905,068	22.05
3/20/2025	21.92	22.47	21.92	22.01	352,646	22.01
3/19/2025	22.12	22.44	21.96	22.19	371,029	22.19
3/18/2025	22.38	22.44	22.08	22.15	429,699	22.15
3/17/2025	22.08	22.61	22.00	22.45	478,579	22.45
3/14/2025	21.70	22.11	21.66	22.08	360,604	22.08
3/13/2025	21.94	22.00	21.53	21.54	480,375	21.54
3/12/2025	21.50	21.95	21.36	21.77	499,907	21.77
3/11/2025	21.72	21.80	21.20	21.26	541,395	21.26
3/10/2025	22.31	22.39	21.56	21.57	526,845	21.57
3/07/2025	22.57	22.89	22.27	22.55	443,429	22.55
3/06/2025	22.35	22.75	22.14	22.59	582,354	22.59
3/05/2025	22.86	23.17	22.23	22.46	941,000	22.46
3/04/2025	23.81	23.96	22.84	22.85	834,690	22.85
3/03/2025	23.99	24.32	23.77	24.04	539,385	24.04
2/28/2025	24.13	24.22	23.55	23.99	1,673,777	23.99
2/27/2025	23.50	24.09	23.43	23.99	752,326	23.99
2/26/2025	23.91	24.08	23.33	23.59	410,221	23.59
2/25/2025	24.23	24.40	23.92	23.93	410,517	23.93
2/24/2025	24.12	24.27	23.83	24.00	608,327	24.00
2/21/2025	25.11	25.11	24.24	24.25	376,426	24.25
2/20/2025	24.79	25.04	24.44	24.91	344,304	24.91
2/19/2025	24.38	25.01	24.31	24.88	373,471	24.88
2/18/2025	24.50	24.79	24.37	24.68	228,587	24.68
2/14/2025	25.11	25.31	24.51	24.53	197,539	24.53
2/13/2025	24.88	25.05	24.69	25.05	202,048	25.05
2/12/2025	24.76	25.11	24.68	24.69	292,578	24.69
2/11/2025	24.50	25.31	24.42	25.30	224,995	25.30
2/10/2025	25.00	25.09	24.45	24.51	248,744	24.51
2/07/2025	25.60	25.60	24.19	24.69	520,222	24.69
2/06/2025	25.04	25.47	24.88	25.35	337,937	25.35
2/05/2025	24.52	24.89	24.16	24.86	463,541	24.86
2/04/2025	23.60	24.37	23.60	24.34	352,436	24.34
2/03/2025	23.57	24.20	23.38	23.75	268,285	23.75
1/31/2025	24.41	24.61	24.05	24.28	350,411	24.28
1/30/2025	23.97	24.69	23.97	24.40	322,870	24.40
1/29/2025	23.27	24.40	23.21	23.89	426,689	23.89
1/28/2025	23.30	23.60	23.16	23.45	596,070	23.45
1/27/2025	22.96	23.66	22.90	23.53	607,321	23.53
1/24/2025	22.70	22.99	22.52	22.88	365,338	22.88
1/23/2025	22.77	23.23	22.77	23.10	427,965	22.85
1/22/2025	23.03	23.17	22.66	22.75	268,621	22.50
1/21/2025	23.30	23.52	23.19	23.20	307,747	22.95
1/17/2025	23.14	23.41	22.89	23.13	462,509	22.88
1/16/2025	22.88	23.03	22.55	22.86	304,326	22.61
1/15/2025	23.25	23.45	22.71	23.05	372,412	22.80
1/14/2025	22.16	22.59	22.11	22.54	208,565	22.30
1/13/2025	21.63	22.09	21.59	21.96	418,382	21.72
1/10/2025	22.16	22.30	21.75	21.92	354,551	21.68
1/08/2025	22.65	22.86	22.44	22.62	365,614	22.38
1/07/2025	23.35	23.52	22.66	22.77	302,742	22.52
1/06/2025	23.28	24.95	23.19	23.26	230,311	23.01