First Busey (BUSE) went public on October 6, 1998, when it opened at a split-adjusted price of $14.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2026 | $29.13 | $30.05 | $28.44 | $28.87 | 7,629,273 |
October 2026 | $28.82 | $30.74 | $28.31 | $28.81 | 18,389,300 |
September 2026 | $29.79 | $30.67 | $28.76 | $28.88 | 16,666,100 |
August 2026 | $30.86 | $31.43 | $29.50 | $29.84 | 13,301,000 |
July 2026 | $29.19 | $31.16 | $27.80 | $30.60 | 19,836,700 |
June 2026 | $26.68 | $29.53 | $26.21 | $28.99 | 19,591,100 |
May 2026 | $25.77 | $27.30 | $25.14 | $26.90 | 11,847,700 |
April 2026 | $24.68 | $26.47 | $24.44 | $25.75 | 11,263,300 |
March 2026 | $24.21 | $25.33 | $23.18 | $24.59 | 14,913,200 |
February 2026 | $24.13 | $26.91 | $23.84 | $24.68 | 12,439,400 |
January 2026 | $22.96 | $25.12 | $22.62 | $23.99 | 12,438,200 |
December 2025 | $22.45 | $24.68 | $22.42 | $22.92 | 10,603,700 |
November 2025 | $21.55 | $23.19 | $21.31 | $22.68 | 6,751,100 |
October 2025 | $21.92 | $22.83 | $20.96 | $21.54 | 10,233,400 |
September 2025 | $23.27 | $23.99 | $21.85 | $22.06 | 11,483,600 |
August 2025 | $20.97 | $23.80 | $20.61 | $23.54 | 9,970,400 |
July 2025 | $21.67 | $23.47 | $21.21 | $21.27 | 12,514,400 |
June 2025 | $20.78 | $22.28 | $20.44 | $21.59 | 12,837,900 |
May 2025 | $19.61 | $21.64 | $19.44 | $20.86 | 9,179,400 |
April 2025 | $19.93 | $20.52 | $17.14 | $19.61 | 15,301,900 |
March 2025 | $22.34 | $22.65 | $19.75 | $20.12 | 11,065,300 |
February 2025 | $21.95 | $23.84 | $21.73 | $22.34 | 8,286,000 |
January 2025 | $21.87 | $23.00 | $19.89 | $22.61 | 7,090,600 |
December 2024 | $24.47 | $25.14 | $21.59 | $21.71 | 4,808,000 |
November 2024 | $22.51 | $26.07 | $21.88 | $24.59 | 5,349,800 |