First Busey Corporation (BUSE) Stock Price History
Historical prices from 1995 to 2026
- 1M
- +7.7%
- 3M
- +16.8%
- YTD
- +18.1%
- 1Y
- +25.6%
- 3Y
- +11.2%
- 5Y
- +2.7%
Loading 10-year price history...
BUSE Historical Performance
BUSE Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +8.0%
- 2003 annual price return
- +16.0%
- 2004 annual price return
- +15.9%
- 2005 annual price return
- +1.0%
- 2006 annual price return
- +12.3%
- 2007 annual price return
- -14.8%
- 2008 annual price return
- -4.9%
- 2009 annual price return
- -78.5%
- 2010 annual price return
- +23.7%
- 2011 annual price return
- +4.6%
- 2012 annual price return
- -9.2%
- 2013 annual price return
- +19.8%
- 2014 annual price return
- +12.4%
- 2015 annual price return
- +5.8%
- 2016 annual price return
- +50.5%
- 2017 annual price return
- -2.8%
- 2018 annual price return
- -17.9%
- 2019 annual price return
- +10.4%
- 2020 annual price return
- -21.5%
- 2021 annual price return
- +27.3%
- 2022 annual price return
- -10.5%
- 2023 annual price return
- +0.9%
- 2024 annual price return
- -5.3%
- 2025 annual price return
- +3.1%
- 2026 annual price return
- +6.1%
BUSE Stock Price Trajectory (1995–2026)
As of June 23, 2026, First Busey Corporation (BUSE) trades at $28.52, representing a +25.6% return over the past year. The stock has delivered a +33.8% total return over five years (+2.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $72.22 on December 5, 2006. From this peak, BUSE has corrected -60.5%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers MBWM (+23.4% 1Y), FULT (+33.9% 1Y), and NBTB (+16.8% 1Y), BUSE has underperformed the peer group average. Compare BUSE vs MBWM →
BUSE Historical Price Data · from 1995
Rows 1–50 of 7,321| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 28.20 | 28.59 | 28.20 | 28.52 | 581K | +1.03% |
| 2026-06-18 | 28.23 | 28.41 | 28.04 | 28.23 | 1.09M | +0.86% |
| 2026-06-17 | 28.29 | 28.57 | 27.77 | 27.99 | 864K | -1.24% |
| 2026-06-16 | 28.43 | 28.70 | 28.20 | 28.34 | 650K | +0.28% |
| 2026-06-15 | 28.70 | 29.10 | 28.21 | 28.26 | 299K | -1.82% |
| 2026-06-12 | 28.73 | 28.90 | 28.59 | 28.79 | 673K | +1.11% |
| 2026-06-11 | 28.43 | 28.60 | 28.13 | 28.47 | 825K | +0.49% |
| 2026-06-10 | 28.36 | 28.60 | 28.29 | 28.33 | 689K | +0.43% |
| 2026-06-09 | 28.00 | 28.56 | 27.91 | 28.21 | 969K | +1.40% |
| 2026-06-08 | 27.62 | 27.99 | 27.47 | 27.82 | 548K | +0.87% |
| 2026-06-05 | 27.64 | 27.88 | 27.45 | 27.58 | 835K | +0.51% |
| 2026-06-04 | 27.29 | 27.57 | 27.17 | 27.44 | 609K | +2.20% |
| 2026-06-03 | 27.39 | 27.45 | 26.83 | 26.85 | 846K | -2.11% |
| 2026-06-02 | 26.99 | 27.57 | 26.66 | 27.43 | 808K | +1.18% |
| 2026-06-01 | 27.08 | 27.30 | 26.96 | 27.11 | 1.05M | -0.95% |
| 2026-05-29 | 27.24 | 27.54 | 27.24 | 27.37 | 605K | +0.44% |
| 2026-05-28 | 27.28 | 27.70 | 26.92 | 27.25 | 612K | +0.33% |
| 2026-05-27 | 27.65 | 27.78 | 27.09 | 27.16 | 729K | -1.49% |
| 2026-05-26 | 27.25 | 27.58 | 27.24 | 27.57 | 717K | +1.81% |
| 2026-05-22 | 26.94 | 27.09 | 26.82 | 27.08 | 468K | +0.89% |
| 2026-05-21 | 26.59 | 26.86 | 26.45 | 26.84 | 417K | +0.19% |
| 2026-05-20 | 26.25 | 26.88 | 26.12 | 26.79 | 655K | +2.21% |
| 2026-05-19 | 26.15 | 26.33 | 25.91 | 26.21 | 403K | +0.04% |
| 2026-05-18 | 25.90 | 26.27 | 25.90 | 26.20 | 531K | +1.51% |
| 2026-05-15 | 26.19 | 26.19 | 25.58 | 25.81 | 530K | -1.30% |
| 2026-05-14 | 26.33 | 26.41 | 26.09 | 26.15 | 345K | +0.85% |
| 2026-05-13 | 26.14 | 26.23 | 25.85 | 25.93 | 518K | -0.84% |
| 2026-05-12 | 26.28 | 26.28 | 25.65 | 26.15 | 536K | -0.42% |
| 2026-05-11 | 26.60 | 26.72 | 26.10 | 26.26 | 560K | -1.32% |
| 2026-05-08 | 26.63 | 26.79 | 26.44 | 26.61 | 428K | +0.08% |
| 2026-05-07 | 26.80 | 26.99 | 26.55 | 26.59 | 496K | -0.51% |
| 2026-05-06 | 26.87 | 27.01 | 26.61 | 26.73 | 460K | +0.62% |
| 2026-05-05 | 26.23 | 26.71 | 26.19 | 26.56 | 163K | +1.26% |
| 2026-05-04 | 26.38 | 26.65 | 26.19 | 26.23 | 266K | -1.43% |
| 2026-05-01 | 26.22 | 26.85 | 26.02 | 26.61 | 468K | +1.56% |
| 2026-04-30 | 25.64 | 26.37 | 25.64 | 26.20 | 384K | +1.67% |
| 2026-04-29 | 26.11 | 26.65 | 25.64 | 25.77 | 710K | -2.86% |
| 2026-04-28 | 26.75 | 26.88 | 26.43 | 26.53 | 567K | +0.08% |
| 2026-04-27 | 26.15 | 26.64 | 26.15 | 26.51 | 443K | +1.26% |
| 2026-04-24 | 26.14 | 26.34 | 25.93 | 26.18 | 401K | -1.28% |
| 2026-04-23 | 26.31 | 26.55 | 26.11 | 26.52 | 517K | +0.84% |
| 2026-04-22 | 26.28 | 26.57 | 26.13 | 26.30 | 347K | 0.00% |
| 2026-04-21 | 26.84 | 26.86 | 26.20 | 26.30 | 472K | -1.87% |
| 2026-04-20 | 26.79 | 27.16 | 26.76 | 26.80 | 477K | -0.67% |
| 2026-04-17 | 26.52 | 27.20 | 26.45 | 26.98 | 629K | +2.98% |
| 2026-04-16 | 26.48 | 26.56 | 26.14 | 26.20 | 332K | -1.47% |
| 2026-04-15 | 26.75 | 26.78 | 26.34 | 26.59 | 344K | -0.78% |
| 2026-04-14 | 26.60 | 26.91 | 26.38 | 26.80 | 327K | +0.34% |
| 2026-04-13 | 26.47 | 26.74 | 26.43 | 26.71 | 412K | +0.15% |
| 2026-04-10 | 26.93 | 27.00 | 26.58 | 26.67 | 311K | -1.04% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BUSE — Frequently Asked Questions
Quick answers to the most common questions about buying BUSE stock.
How has BUSE stock performed recently?
BUSE returned +25.6% over the past year, beating its 5-year annualized CAGR of +2.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BUSE's all-time high price?
First Busey Corporation reached $72.22 on 2006-12-05. The 52-week high is $29.10. Current 1-year return of +25.6% places the stock closer to historical peaks.
Where can I download BUSE historical price data?
This page provides BUSE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1995-2026, downloadable in CSV format.