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.
Stock Name Country Market Cap PE Ratio
Huntington Bancshares (HBAN) United States $23.504B 12.28
Commerce Bancshares (CBSH) United States $8.301B 15.06
Wintrust Financial (WTFC) United States $8.097B 11.97
UMB Financial (UMBF) United States $7.960B 11.06
Old National Bancorp (ONB) United States $6.769B 11.38
Associated Banc-Corp (ASB) United States $3.938B 10.60
First Interstate BancSystem (FIBK) United States $2.911B 13.15
First Financial Bancorp (FFBC) United States $2.301B 9.03
First Merchants (FRME) United States $2.176B 10.45
Enterprise Financial Services (EFSC) United States $1.976B 10.43
Lakeland Financial (LKFN) United States $1.555B 18.06
1st Source (SRCE) United States $1.518B 10.62
German American Bancorp (GABC) United States $1.445B 12.98
QCR Holdings (QCRH) United States $1.131B 9.59
Peoples Bancorp (PEBO) United States $1.070B 9.26
FirstSun Capital Bancorp (FSUN) United States $0.970B 10.16
Old Second Bancorp (OSBC) United States $0.769B 9.17
Mercantile Bank (MBWM) United States $0.732B 9.35
Independent Bank (IBCP) United States $0.656B 10.08
First Financial Indiana (THFF) United States $0.626B 11.43
MidWestOne Financial (MOFG) United States $0.613B 11.64
Farmers National Banc (FMNB) United States $0.508B 10.08
First Business Financial Services (FBIZ) United States $0.409B 9.42
Civista Bancshares (CIVB) United States $0.351B 9.96
Heartland BancCorp (HLAN) United States $0.326B 16.39
First Western Financial (MYFW) United States $0.203B 20.11
Ames National (ATLO) United States $0.156B 13.80
Ohio Valley Banc (OVBC) United States $0.155B 12.24
Eagle Bancorp Montana (EBMT) United States $0.134B 11.90
CSB Bancorp (CSBB) United States $0.115B 10.86
BNCCORP (BNCC) United States $0.101B 12.59
United Bancshares (UBOH) United States $0.082B 8.09
United Bancorp (UBCP) United States $0.076B 10.59
Central Plains Bancshares (CPBI) United States $0.063B 0.00