First Busey Corporation (BUSE) Stock Price History
Historical prices from 1995 to 2026
- 1M
- -2.6%
- 3M
- -7.9%
- YTD
- +19.8%
- 1Y
- +25.8%
- 3Y
- +11.2%
- 5Y
- +1.1%
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
- +21.0%
BUSE Stock Price Trajectory (1995–2026)
As of November 8, 2026, First Busey Corporation (BUSE) trades at $28.63, representing a +25.8% return over the past year. The stock has delivered a +23.9% total return over five years (+1.1% 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 -60.4%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers MBWM (+33.8% 1Y), FULT (+36.8% 1Y), and NBTB (+29.3% 1Y), BUSE has underperformed the peer group average. Compare BUSE vs MBWM →
BUSE Historical Price Data · from 1995
Rows 1–50 of 7,417| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 28.44 | 28.84 | 28.44 | 28.63 | 673K | -0.14% |
| 2026-11-05 | 29.71 | 30.00 | 28.57 | 28.67 | 1.07M | -2.38% |
| 2026-11-04 | 29.61 | 30.05 | 29.15 | 29.37 | 1.12M | +1.66% |
| 2026-11-03 | 29.15 | 29.17 | 28.82 | 28.89 | 815K | -1.20% |
| 2026-11-02 | 29.13 | 29.53 | 28.95 | 29.24 | 953K | +1.49% |
| 2026-10-30 | 29.47 | 29.47 | 28.71 | 28.81 | 1.09M | -2.24% |
| 2026-10-29 | 29.63 | 29.84 | 29.28 | 29.47 | 849K | +0.79% |
| 2026-10-28 | 29.48 | 30.15 | 28.99 | 29.24 | 1.90M | -3.11% |
| 2026-10-27 | 30.55 | 30.57 | 30.16 | 30.18 | 799K | -0.66% |
| 2026-10-26 | 30.44 | 30.74 | 30.31 | 30.38 | 1.04M | +0.16% |
| 2026-10-23 | 30.29 | 30.52 | 30.08 | 30.33 | 684K | -0.98% |
| 2026-10-22 | 29.77 | 30.66 | 29.77 | 30.63 | 870K | +2.89% |
| 2026-10-21 | 30.03 | 30.04 | 29.66 | 29.77 | 653K | -0.43% |
| 2026-10-20 | 29.42 | 30.10 | 29.42 | 29.90 | 650K | +1.91% |
| 2026-10-19 | 29.33 | 29.55 | 29.29 | 29.34 | 620K | -0.31% |
| 2026-10-16 | 29.37 | 29.96 | 29.37 | 29.43 | 729K | +0.58% |
| 2026-10-15 | 29.12 | 29.46 | 28.95 | 29.26 | 696K | +1.07% |
| 2026-10-14 | 28.58 | 29.15 | 28.55 | 28.95 | 975K | -0.62% |
| 2026-10-13 | 29.35 | 29.46 | 28.95 | 29.13 | 677K | -0.27% |
| 2026-10-12 | 28.94 | 29.41 | 28.94 | 29.21 | 513K | +0.97% |
| 2026-10-09 | 29.35 | 29.35 | 28.89 | 28.93 | 535K | -0.99% |
| 2026-10-08 | 28.86 | 29.37 | 28.75 | 29.22 | 862K | +0.86% |
| 2026-10-07 | 29.10 | 29.15 | 28.75 | 28.97 | 843K | -1.46% |
| 2026-10-06 | 29.47 | 29.67 | 29.33 | 29.40 | 763K | -0.37% |
| 2026-10-05 | 29.70 | 29.79 | 29.37 | 29.51 | 626K | -0.74% |
| 2026-10-02 | 29.44 | 29.93 | 29.44 | 29.73 | 988K | +0.92% |
| 2026-10-01 | 29.07 | 29.49 | 28.55 | 29.46 | 1.02M | +1.13% |
| 2026-09-30 | 29.38 | 29.74 | 29.01 | 29.13 | 758K | -0.85% |
| 2026-09-29 | 29.76 | 29.90 | 29.24 | 29.38 | 734K | -1.28% |
| 2026-09-28 | 30.09 | 30.11 | 29.70 | 29.76 | 789K | -1.10% |
| 2026-09-25 | 30.13 | 30.33 | 30.02 | 30.09 | 1.11M | +0.30% |
| 2026-09-24 | 29.82 | 30.09 | 29.62 | 30.00 | 925K | +1.21% |
| 2026-09-23 | 29.71 | 29.94 | 29.45 | 29.64 | 766K | -0.24% |
| 2026-09-22 | 30.18 | 30.22 | 29.68 | 29.71 | 651K | -0.83% |
| 2026-09-21 | 30.37 | 30.46 | 29.96 | 29.96 | 508K | -1.19% |
| 2026-09-18 | 30.00 | 30.34 | 29.83 | 30.32 | 2.95M | +0.56% |
| 2026-09-17 | 30.48 | 30.59 | 30.09 | 30.15 | 504K | -0.30% |
| 2026-09-16 | 30.49 | 30.63 | 29.71 | 30.24 | 960K | -0.98% |
| 2026-09-15 | 30.35 | 30.72 | 30.35 | 30.54 | 491K | +0.03% |
| 2026-09-14 | 30.45 | 30.64 | 30.32 | 30.53 | 545K | +0.30% |
| 2026-09-11 | 30.55 | 30.72 | 30.12 | 30.44 | 492K | +0.20% |
| 2026-09-10 | 30.19 | 30.38 | 29.90 | 30.38 | 490K | +0.56% |
| 2026-09-09 | 30.32 | 30.47 | 30.04 | 30.21 | 689K | -0.69% |
| 2026-09-08 | 30.55 | 30.61 | 30.37 | 30.42 | 569K | -0.78% |
| 2026-09-04 | 30.55 | 30.86 | 30.55 | 30.66 | 633K | -0.07% |
| 2026-09-03 | 30.65 | 30.93 | 30.59 | 30.68 | 648K | +0.72% |
| 2026-09-02 | 30.01 | 30.61 | 29.83 | 30.46 | 719K | +1.87% |
| 2026-09-01 | 30.04 | 30.21 | 29.74 | 29.90 | 732K | -0.66% |
| 2026-08-31 | 30.28 | 30.39 | 30.05 | 30.10 | 648K | -0.63% |
| 2026-08-28 | 30.25 | 30.46 | 30.20 | 30.29 | 567K | +0.30% |
BUSE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +25.8% over the past year, beating its 5-year annualized CAGR of +1.1%. 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 $31.70. Current 1-year return of +25.8% 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.