First Busey - 26 Year Stock Price History | BUSE

Historical daily share price chart and data for First Busey since 1998 adjusted for splits and dividends. The latest closing stock price for First Busey as of November 21, 2024 is 26.85.
  • The all-time high First Busey stock closing price was 37.36 on February 07, 2007.
  • The First Busey 52-week high stock price is 28.97, which is 7.9% above the current share price.
  • The First Busey 52-week low stock price is 20.87, which is 22.3% below the current share price.
  • The average First Busey stock price for the last 52 weeks is 24.34.
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
2024 23.9670 23.9209 28.1502 21.1777 26.8500 12.52%
2023 19.9270 22.5886 24.4305 15.9349 23.8633 5.09%
2022 22.4774 24.4594 26.2033 19.6618 22.7081 -5.41%
2021 21.6695 18.1474 25.1410 17.7882 24.0079 30.76%
2020 16.1059 22.3423 22.3993 11.6274 18.3604 -17.97%
2019 20.7835 19.6151 22.7371 18.7978 22.3830 15.79%
2018 23.6484 22.9368 25.7995 18.4335 19.3315 -15.89%
2017 22.7795 23.0830 24.8099 20.9767 22.9829 -0.37%
2016 16.5840 14.8462 23.1880 13.0670 23.0680 54.02%
2015 14.1204 13.7114 16.2328 12.7829 14.9769 9.06%
2014 12.1613 11.8179 14.0911 11.1172 13.7325 16.00%
2013 9.8000 9.6336 12.2465 8.3577 11.8383 27.91%
2012 9.2226 9.7013 10.1004 8.1264 9.2554 -2.31%
2011 9.2878 8.7722 10.4387 7.7809 9.4740 9.84%
2010 8.0133 6.7288 9.7951 6.1091 8.6254 25.22%
2009 11.8456 30.4383 30.4383 5.4539 6.8882 -77.61%
2008 28.8721 30.8957 36.6146 19.2678 30.7587 -3.80%
2007 33.5518 36.2036 37.3559 30.2914 31.9744 -10.65%
2006 32.7119 30.9045 37.0575 30.2950 35.7845 13.74%
2005 29.3984 30.2456 31.9738 27.0844 31.4618 3.07%
2004 27.2190 25.6103 31.4888 25.5511 30.5235 19.18%
2003 23.6283 21.4966 26.7675 20.6751 25.6103 20.32%
2002 19.7817 19.1649 21.8474 17.6864 21.2843 10.39%
2001 17.7659 16.1357 19.6496 15.6861 19.2816 10.51%
2000 16.6548 19.3268 19.7524 14.2028 17.4483 -9.72%
1999 17.8863 15.3613 21.8894 15.1357 19.3268 26.71%
Sector Industry Market Cap Revenue
Finance Banks - Midwest $1.553B $0.602B
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 $25.991B 15.16
Commerce Bancshares (CBSH) United States $9.450B 19.19
Wintrust Financial (WTFC) United States $9.115B 14.35
Old National Bancorp (ONB) United States $6.906B 11.83
UMB Financial (UMBF) United States $6.100B 13.63
Associated Banc-Corp (ASB) United States $4.131B 12.82
First Interstate BancSystem (FIBK) United States $3.595B 14.57
Heartland Financial USA (HTLF) United States $2.896B 14.68
First Financial Bancorp (FFBC) United States $2.851B 11.80
First Merchants (FRME) United States $2.584B 13.15
Enterprise Financial Services (EFSC) United States $2.255B 12.71
Lakeland Financial (LKFN) United States $1.923B 21.48
1st Source (SRCE) United States $1.625B 12.63
QCR Holdings (QCRH) United States $1.563B 13.11
German American Bancorp (GABC) United States $1.364B 16.59
Peoples Bancorp (PEBO) United States $1.273B 9.90
FirstSun Capital Bancorp (FSUN) United States $1.049B 0.00
Old Second Bancorp (OSBC) United States $0.839B 10.06
Mercantile Bank (MBWM) United States $0.813B 10.12
Independent Bank (IBCP) United States $0.804B 12.50
MidWestOne Financial (MOFG) United States $0.700B 19.26
Farmers National Banc (FMNB) United States $0.593B 12.05
First Financial Indiana (THFF) United States $0.588B 13.50
First Business Financial Services (FBIZ) United States $0.419B 10.83
Civista Bancshares (CIVB) United States $0.360B 11.39
Heartland BancCorp (HLAN) United States $0.330B 16.74
First Western Financial (MYFW) United States $0.207B 34.47
Fentura Financial (FETM) United States $0.200B 21.11
Eagle Bancorp Montana (EBMT) United States $0.137B 15.80
Ohio Valley Banc (OVBC) United States $0.131B 11.23
BNCCORP (BNCC) United States $0.108B 13.80
CSB Bancorp (CSBB) United States $0.103B 9.13
United Bancorp (UBCP) United States $0.076B 9.57
United Bancshares (UBOH) United States $0.066B 7.82
Central Plains Bancshares (CPBI) United States $0.059B 0.00
Ames National (ATLO) United States $0.000B 16.47