First Busey - 31 Year Stock Price History | BUSE
Historical daily share price chart and data for First Busey since 1994 adjusted for splits and dividends. The latest closing stock price for First Busey as of June 12, 2025 is 22.79.
- The all-time high First Busey stock closing price was 36.52 on February 07, 2007.
- The First Busey 52-week high stock price is 28.97, which is 27.1% above the current share price.
- The First Busey 52-week low stock price is 18.40, which is 19.3% below the current share price.
- The average First Busey stock price for the last 52 weeks is 24.19.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| First Busey Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
22.1756 |
22.5351 |
25.0331 |
18.9600 |
22.7900 |
-1.01% |
| 2024 |
23.5967 |
23.3629 |
27.4975 |
20.6842 |
23.0235 |
-1.21% |
| 2023 |
19.4643 |
22.0663 |
23.8605 |
15.5654 |
23.3065 |
5.06% |
| 2022 |
21.9635 |
23.9125 |
25.6174 |
19.2110 |
22.1830 |
-5.49% |
| 2021 |
21.1899 |
17.7546 |
24.5789 |
17.3992 |
23.4711 |
30.66% |
| 2020 |
15.7554 |
21.8379 |
21.8936 |
11.3649 |
17.9630 |
-17.89% |
| 2019 |
20.3133 |
19.1712 |
22.2237 |
18.3715 |
21.8777 |
15.79% |
| 2018 |
23.1146 |
22.4192 |
25.2179 |
18.0163 |
18.8940 |
-15.89% |
| 2017 |
22.2645 |
22.5604 |
24.2500 |
20.5021 |
22.4642 |
-0.36% |
| 2016 |
16.2060 |
14.5076 |
22.6629 |
12.7681 |
22.5457 |
54.05% |
| 2015 |
13.7973 |
13.3980 |
15.8626 |
12.4889 |
14.6353 |
9.07% |
| 2014 |
11.8842 |
11.5482 |
13.7690 |
10.8641 |
13.4186 |
16.00% |
| 2013 |
9.5757 |
9.4130 |
11.9671 |
8.1658 |
11.5682 |
27.92% |
| 2012 |
9.0102 |
9.4776 |
9.8689 |
7.9391 |
9.0435 |
-2.29% |
| 2011 |
9.0765 |
8.5758 |
10.2025 |
7.6039 |
9.2554 |
9.76% |
| 2010 |
7.8330 |
6.5746 |
9.5734 |
5.9690 |
8.4323 |
25.29% |
| 2009 |
11.5750 |
29.7321 |
29.7321 |
5.3289 |
6.7303 |
-77.60% |
| 2008 |
28.1992 |
30.1876 |
35.7518 |
18.8155 |
30.0450 |
-3.83% |
| 2007 |
32.7952 |
35.3898 |
36.5180 |
29.6104 |
31.2416 |
-10.69% |
| 2006 |
31.9764 |
30.2090 |
36.2245 |
29.6126 |
34.9801 |
13.74% |
| 2005 |
28.7249 |
29.5619 |
31.2542 |
26.4702 |
30.7537 |
3.08% |
| 2004 |
26.6010 |
25.0258 |
30.7770 |
24.9682 |
29.8335 |
19.21% |
| 2003 |
23.0905 |
21.0043 |
26.1566 |
20.2016 |
25.0258 |
20.33% |
| 2002 |
19.3329 |
18.7142 |
21.3470 |
17.2759 |
20.7968 |
10.46% |
| 2001 |
17.3464 |
15.7505 |
19.1875 |
15.3185 |
18.8282 |
10.55% |
| 2000 |
16.2797 |
18.8629 |
19.2832 |
13.8644 |
17.0318 |
-9.71% |
| 1999 |
17.5585 |
14.9902 |
21.3638 |
14.7746 |
18.8629 |
26.70% |
| 1998 |
14.3403 |
10.9521 |
17.2444 |
10.9521 |
14.8883 |
35.94% |
| 1997 |
9.8822 |
8.6096 |
11.3503 |
8.6096 |
10.9521 |
23.06% |
| 1996 |
7.9492 |
6.7387 |
9.1900 |
6.7387 |
8.8998 |
32.07% |
| 1995 |
6.4432 |
6.0035 |
6.9259 |
6.0035 |
6.7387 |
12.25% |
| Sector |
Industry |
Market Cap |
Revenue |
| Finance |
Banks - Midwest |
$2.034B |
$0.663B |
|
First Busey Corporation is a financial holding company located in Urbana, Illinois. First Busey is engaged primarily in commercial, retail and correspondent banking and provides trust services, insurance services, and travel services.
|
