MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BUSE — First Busey Corporation Class A Common Stock
NasdaqFirst Busey Corporation Class A Common Stock
$29.73
+0.27(+0.92%)
- O
- 29.44
- H
- 29.93
- L
- 29.44
- V
- 987.85K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$29.73
Period Return+44.46%
Period High$31.70
Period Low$19.91
Avg Daily Volume607.4K
Total Trading Days365
BUSE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.44 | $29.93 | $29.44 | $29.73 | +$0.27 | +0.92% | 987,845 | $29.71 | $29.44 $29.93 |
| Oct 1, 2026 | $29.07 | $29.49 | $28.55 | $29.46 | +$0.33 | +1.13% | 1,022,245 | $29.19 | $28.55 $29.49 |
| Sep 30, 2026 | $29.38 | $29.74 | $29.01 | $29.13 | $-0.25 | -0.85% | 757,787 | $29.17 | $29.01 $29.74 |
| Sep 29, 2026 | $29.76 | $29.90 | $29.24 | $29.38 | $-0.38 | -1.28% | 733,850 | $29.42 | $29.24 $29.90 |
| Sep 28, 2026 | $30.09 | $30.11 | $29.70 | $29.76 | $-0.33 | -1.10% | 789,408 | $29.86 | $29.70 $30.11 |
| Sep 25, 2026 | $30.13 | $30.33 | $30.02 | $30.09 | +$0.09 | +0.30% | 1,110,785 | $30.16 | $30.02 $30.33 |
| Sep 24, 2026 | $29.82 | $30.09 | $29.62 | $30.00 | +$0.36 | +1.21% | 924,609 | $29.91 | $29.62 $30.09 |
| Sep 23, 2026 | $29.71 | $29.94 | $29.45 | $29.64 | $-0.07 | -0.24% | 766,380 | $29.72 | $29.45 $29.94 |
| Sep 22, 2026 | $30.18 | $30.22 | $29.68 | $29.71 | $-0.25 | -0.83% | 651,113 | $29.85 | $29.68 $30.22 |
| Sep 21, 2026 | $30.37 | $30.46 | $29.96 | $29.96 | $-0.36 | -1.19% | 507,818 | $30.08 | $29.96 $30.46 |
| Sep 18, 2026 | $30.00 | $30.34 | $29.83 | $30.32 | +$0.17 | +0.56% | 2,952,054 | $30.26 | $29.83 $30.34 |
| Sep 17, 2026 | $30.48 | $30.59 | $30.09 | $30.15 | $-0.09 | -0.30% | 504,278 | $30.28 | $30.09 $30.59 |
| Sep 16, 2026 | $30.49 | $30.63 | $29.71 | $30.24 | $-0.30 | -0.98% | 959,646 | $30.24 | $29.71 $30.63 |
| Sep 15, 2026 | $30.35 | $30.72 | $30.35 | $30.54 | +$0.01 | +0.03% | 490,908 | $30.50 | $30.35 $30.72 |
| Sep 14, 2026 | $30.45 | $30.64 | $30.32 | $30.53 | +$0.09 | +0.30% | 544,956 | $30.50 | $30.32 $30.64 |
| Sep 11, 2026 | $30.55 | $30.72 | $30.12 | $30.44 | +$0.06 | +0.20% | 491,897 | $30.37 | $30.12 $30.72 |
| Sep 10, 2026 | $30.19 | $30.38 | $29.90 | $30.38 | +$0.17 | +0.56% | 489,940 | $30.20 | $29.90 $30.38 |
| Sep 9, 2026 | $30.32 | $30.47 | $30.04 | $30.21 | $-0.21 | -0.69% | 689,068 | $30.24 | $30.04 $30.47 |
| Sep 8, 2026 | $30.55 | $30.61 | $30.37 | $30.42 | $-0.24 | -0.78% | 568,852 | $30.48 | $30.37 $30.61 |
| Sep 4, 2026 | $30.55 | $30.86 | $30.55 | $30.66 | $-0.02 | -0.07% | 633,319 | $30.69 | $30.55 $30.86 |
| Sep 3, 2026 | $30.65 | $30.93 | $30.59 | $30.68 | +$0.22 | +0.72% | 648,236 | $30.69 | $30.59 $30.93 |
| Sep 2, 2026 | $30.01 | $30.61 | $29.83 | $30.46 | +$0.56 | +1.87% | 718,990 | $30.42 | $29.83 $30.61 |
| Sep 1, 2026 | $30.04 | $30.21 | $29.74 | $29.90 | $-0.20 | -0.66% | 732,035 | $29.92 | $29.74 $30.21 |
| Aug 31, 2026 | $30.28 | $30.39 | $30.05 | $30.10 | $-0.19 | -0.63% | 647,951 | $30.15 | $30.05 $30.39 |
| Aug 28, 2026 | $30.25 | $30.46 | $30.20 | $30.29 | +$0.09 | +0.30% | 567,001 | $30.31 | $30.20 $30.46 |
| Aug 27, 2026 | $29.90 | $30.28 | $29.75 | $30.20 | +$0.07 | +0.23% | 419,376 | $30.10 | $29.75 $30.28 |
| Aug 26, 2026 | $30.08 | $30.26 | $29.85 | $30.13 | +$0.14 | +0.47% | 518,205 | $30.14 | $29.85 $30.26 |
| Aug 25, 2026 | $30.22 | $30.37 | $29.99 | $29.99 | $-0.30 | -0.99% | 498,316 | $30.08 | $29.99 $30.37 |
| Aug 24, 2026 | $30.30 | $30.87 | $30.22 | $30.29 | $-0.01 | -0.03% | 554,968 | $30.33 | $30.22 $30.87 |
| Aug 21, 2026 | $30.39 | $30.53 | $30.02 | $30.30 | +$0.09 | +0.30% | 520,408 | $30.26 | $30.02 $30.53 |