First Busey Corporation - Common Stock (BUSE)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	20.72	20.92	20.46	20.79	435,291	20.79
4/29/2025	20.88	21.05	20.65	20.99	693,398	20.99
4/28/2025	20.80	21.00	20.62	20.94	303,775	20.94
4/25/2025	20.41	20.99	20.31	20.67	464,464	20.67
4/24/2025	21.11	21.13	20.60	21.01	662,527	21.01
4/23/2025	20.86	21.76	20.50	21.25	814,161	21.25
4/22/2025	20.09	20.64	19.91	20.58	688,617	20.58
4/21/2025	19.75	19.96	19.55	19.89	549,133	19.89
4/17/2025	19.68	20.15	19.68	19.96	535,484	19.96
4/16/2025	19.42	20.03	19.42	20.00	588,191	19.75
4/15/2025	19.42	20.06	19.42	19.92	542,081	19.67
4/14/2025	19.71	20.04	19.02	19.42	521,738	19.18
4/11/2025	19.36	19.51	19.00	19.43	852,815	19.19
4/10/2025	19.95	20.00	18.98	19.56	1,015,857	19.32
4/09/2025	19.08	20.65	18.62	20.47	1,137,644	20.21
4/08/2025	19.66	20.04	19.11	19.37	1,537,378	19.13
4/07/2025	18.82	19.70	18.40	19.20	1,130,800	18.96
4/04/2025	19.00	19.32	18.59	19.21	1,187,254	18.97
4/03/2025	20.80	20.95	19.66	19.75	808,623	19.50
4/02/2025	21.28	21.75	21.28	21.72	361,763	21.45
4/01/2025	21.40	21.64	21.13	21.57	470,991	21.30
3/31/2025	21.51	21.85	21.50	21.60	576,063	21.33
3/28/2025	22.27	22.31	21.53	21.69	421,671	21.42
3/27/2025	22.16	22.64	21.95	22.39	657,988	22.11
3/26/2025	22.30	22.54	22.11	22.16	307,207	21.88
3/25/2025	22.41	22.50	22.15	22.18	458,929	21.90
3/24/2025	22.42	22.49	22.11	22.41	360,654	22.13
3/21/2025	21.91	22.19	21.72	22.05	905,068	21.77
3/20/2025	21.92	22.47	21.92	22.01	352,646	21.73
3/19/2025	22.12	22.44	21.96	22.19	371,029	21.91
3/18/2025	22.38	22.44	22.08	22.15	429,699	21.87
3/17/2025	22.08	22.61	22.00	22.45	478,579	22.17
3/14/2025	21.70	22.11	21.66	22.08	360,604	21.80
3/13/2025	21.94	22.00	21.53	21.54	480,375	21.27
3/12/2025	21.50	21.95	21.36	21.77	499,907	21.50
3/11/2025	21.72	21.80	21.20	21.26	541,395	20.99
3/10/2025	22.31	22.39	21.56	21.57	526,845	21.30
3/07/2025	22.57	22.89	22.27	22.55	443,429	22.27
3/06/2025	22.35	22.75	22.14	22.59	582,354	22.31
3/05/2025	22.86	23.17	22.23	22.46	941,000	22.18
3/04/2025	23.81	23.96	22.84	22.85	834,690	22.56
3/03/2025	23.99	24.32	23.77	24.04	539,385	23.74
2/28/2025	24.13	24.22	23.55	23.99	1,673,777	23.69
2/27/2025	23.50	24.09	23.43	23.99	752,326	23.69
2/26/2025	23.91	24.08	23.33	23.59	410,221	23.30
2/25/2025	24.23	24.40	23.92	23.93	410,517	23.63
2/24/2025	24.12	24.27	23.83	24.00	608,327	23.70
2/21/2025	25.11	25.11	24.24	24.25	376,426	23.95
2/20/2025	24.79	25.04	24.44	24.91	344,304	24.60
2/19/2025	24.38	25.01	24.31	24.88	373,471	24.57
2/18/2025	24.50	24.79	24.37	24.68	228,587	24.37
2/14/2025	25.11	25.31	24.51	24.53	197,539	24.22
2/13/2025	24.88	25.05	24.69	25.05	202,048	24.74
2/12/2025	24.76	25.11	24.68	24.69	292,578	24.38
2/11/2025	24.50	25.31	24.42	25.30	224,995	24.98
2/10/2025	25.00	25.09	24.45	24.51	248,744	24.20
2/07/2025	25.60	25.60	24.19	24.69	520,222	24.38
2/06/2025	25.04	25.47	24.88	25.35	337,937	25.03
2/05/2025	24.52	24.89	24.16	24.86	463,541	24.55
2/04/2025	23.60	24.37	23.60	24.34	352,436	24.04
2/03/2025	23.57	24.20	23.38	23.75	268,285	23.45