Stock listing
NASDAQ:BUSE First Busey Corporation Stock
Home listing (NASDAQ) of First Busey Corporation
Follow First Busey Corporation into a list and get an email when it puts out news.
Share price · NASDAQ:BUSE
$28.81 USD -0.66 (-2.2%)
Close on Oct 30, 2026
- Day range
- $28.71 – $29.47 USDOct 30, 2026
- Volume
- 1.09M sharesOct 30, 2026
- Market cap
- $2.38B USDAt the close on Oct 30, 2026 · price × 82.58M shares outstanding
- 52-week range
- $22.12 – $31.70 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $23.03M USDMedian day 686,300 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:BUSE · Home | $28.81 USD | -0.66 (-2.2%) | 1,093,382 | $29.47 | $29.47 | $28.71 | $29.47 | Close on Oct 30, 2026 |
| NASDAQ:BUSEP | $25.25 USD | -0.16 (-0.6%) | 10,098 | $25.49 | $25.49 | $25.20 | $25.41 | Close on Oct 27, 2026 |
| Frankfurt:FBYN | €26.40 EUR | +0.20 (+0.8%) | — | €26.40 | €26.40 | €26.40 | €26.20 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:BUSE · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $28.81 | -0.66 | -2.2% | $29.47 | $29.47 | $28.71 | 1,093,382 | |
| $29.47 | +0.23 | +0.8% | $29.63 | $29.84 | $29.28 | 848,903 | |
| $29.24 | -0.94 | -3.1% | $29.48 | $30.15 | $28.99 | 1,900,570 | |
| $30.18 | -0.20 | -0.7% | $30.55 | $30.57 | $30.16 | 797,250 | |
| $30.38 | +0.05 | +0.2% | $30.44 | $30.74 | $30.31 | 1,041,525 | |
| $30.33 | -0.30 | -1.0% | $30.29 | $30.52 | $30.08 | 684,300 | |
| $30.63 | +0.86 | +2.9% | $29.77 | $30.66 | $29.77 | 869,700 | |
| $29.77 | -0.13 | -0.4% | $30.03 | $30.04 | $29.66 | 652,900 | |
| $29.90 | +0.56 | +1.9% | $29.42 | $30.10 | $29.42 | 650,000 | |
| $29.34 | -0.09 | -0.3% | $29.33 | $29.55 | $29.29 | 620,300 | |
| $29.43 | +0.17 | +0.6% | $29.37 | $29.96 | $29.37 | 728,800 | |
| $29.26 | +0.31 | +1.1% | $29.12 | $29.46 | $28.95 | 696,100 | |
| $28.95 | -0.18 | -0.6% | $28.58 | $29.15 | $28.55 | 974,900 | |
| $29.13 | -0.08 | -0.3% | $29.35 | $29.46 | $28.95 | 676,600 | |
| $29.21 | +0.28 | +1.0% | $28.94 | $29.41 | $28.94 | 512,900 | |
| $28.93 | -0.29 | -1.0% | $29.35 | $29.35 | $28.89 | 535,200 | |
| $29.22 | +0.25 | +0.9% | $28.86 | $29.37 | $28.75 | 861,700 | |
| $28.97 | -0.43 | -1.5% | $29.10 | $29.15 | $28.75 | 842,800 | |
| $29.40 | -0.11 | -0.4% | $29.47 | $29.67 | $29.33 | 762,600 | |
| $29.51 | -0.22 | -0.7% | $29.70 | $29.79 | $29.37 | 625,900 | |
| $29.73 | +0.27 | +0.9% | $29.44 | $29.93 | $29.44 | 988,000 | |
| $29.46 | +0.33 | +1.1% | $29.07 | $29.49 | $28.55 | 1,022,200 | |
| $29.13 | -0.25 | -0.9% | $29.38 | $29.74 | $29.01 | 757,800 | |
| $29.38 | -0.38 | -1.3% | $29.76 | $29.90 | $29.24 | 733,800 | |
| $29.76 | -0.33 | -1.1% | $30.09 | $30.11 | $29.70 | 789,400 | |
| $30.09 | +0.09 | +0.3% | $30.13 | $30.33 | $30.02 | 1,110,800 | |
| $30.00 | +0.36 | +1.2% | $29.82 | $30.09 | $29.62 | 924,600 | |
| $29.64 | -0.07 | -0.2% | $29.71 | $29.94 | $29.45 | 766,400 | |
| $29.71 | -0.25 | -0.8% | $30.18 | $30.22 | $29.68 | 651,100 | |
| $29.96 | -0.36 | -1.2% | $30.37 | $30.46 | $29.96 | 507,800 | |
| $30.32 | +0.17 | +0.6% | $30.00 | $30.34 | $29.83 | 2,952,100 | |
| $30.15 | -0.09 | -0.3% | $30.48 | $30.59 | $30.09 | 504,300 | |
| $30.24 | -0.30 | -1.0% | $30.49 | $30.63 | $29.71 | 959,600 | |
| $30.54 | +0.01 | 0.0% | $30.35 | $30.72 | $30.35 | 490,900 | |
| $30.53 | +0.09 | +0.3% | $30.45 | $30.64 | $30.32 | 545,000 | |
| $30.44 | +0.06 | +0.2% | $30.55 | $30.72 | $30.12 | 491,900 | |
| $30.38 | +0.17 | +0.6% | $30.19 | $30.38 | $29.90 | 489,900 | |
| $30.21 | -0.21 | -0.7% | $30.32 | $30.47 | $30.04 | 689,100 | |
| $30.42 | -0.24 | -0.8% | $30.55 | $30.61 | $30.37 | 568,900 | |
| $30.66 | -0.02 | -0.1% | $30.55 | $30.86 | $30.55 | 633,300 | |
| $30.68 | +0.22 | +0.7% | $30.65 | $30.93 | $30.59 | 648,200 | |
| $30.46 | +0.56 | +1.9% | $30.01 | $30.61 | $29.83 | 719,200 | |
| $29.90 | -0.20 | -0.7% | $30.04 | $30.21 | $29.74 | 732,000 | |
| $30.10 | -0.19 | -0.6% | $30.28 | $30.39 | $30.05 | 647,900 | |
| $30.29 | +0.09 | +0.3% | $30.25 | $30.46 | $30.20 | 567,000 | |
| $30.20 | +0.07 | +0.2% | $29.90 | $30.28 | $29.75 | 419,400 | |
| $30.13 | +0.14 | +0.5% | $30.08 | $30.26 | $29.85 | 518,200 | |
| $29.99 | -0.30 | -1.0% | $30.22 | $30.37 | $29.99 | 498,300 | |
| $30.29 | -0.01 | 0.0% | $30.30 | $30.87 | $30.22 | 555,000 | |
| $30.30 | +0.09 | +0.3% | $30.39 | $30.53 | $30.02 | 520,400 | |
| $30.21 | -0.03 | -0.1% | $30.04 | $30.26 | $29.95 | 553,800 | |
| $30.24 | -0.68 | -2.2% | $30.94 | $30.95 | $30.14 | 910,800 | |
| $30.92 | -0.16 | -0.5% | $31.18 | $31.22 | $30.71 | 593,300 | |
| $31.08 | -0.15 | -0.5% | $31.08 | $31.42 | $31.07 | 588,500 | |
| $31.23 | +0.04 | +0.1% | $31.15 | $31.38 | $31.08 | 661,300 | |
| $31.19 | -0.08 | -0.3% | $31.48 | $31.57 | $31.17 | 803,800 | |
| $31.27 | +0.19 | +0.6% | $31.09 | $31.37 | $31.06 | 627,100 | |
| $31.08 | +0.26 | +0.8% | $30.80 | $31.18 | $30.80 | 590,700 | |
| $30.82 | -0.16 | -0.5% | $30.75 | $31.03 | $30.61 | 715,900 | |
| $30.98 | -0.11 | -0.4% | $30.97 | $31.06 | $30.70 | 625,400 | |
| $31.09 | -0.28 | -0.9% | $31.45 | $31.63 | $31.06 | 603,900 | |
| $31.37 | -0.21 | -0.7% | $31.58 | $31.62 | $31.32 | 688,300 | |
| $31.58 | +0.31 | +1.0% | $31.20 | $31.70 | $31.05 | 744,600 | |
| $31.27 | +0.41 | +1.3% | $31.12 | $31.44 | $31.03 | 867,400 | |
| $30.86 | -0.42 | -1.3% | $31.43 | $31.43 | $30.62 | 908,500 | |
| $31.28 | +0.56 | +1.8% | $30.82 | $31.34 | $30.78 | 1,224,300 |
- Ticker
- NASDAQ:BUSE
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 27, 2026
Busey Q3 2026 Investor Presentation
Latest deck · Oct 27, 2026
Q3 2026 Earnings Presentation
Earnings · 26 slides
Latest news
Busey Q3 2026 Investor Presentation
Oct 27, 2026
Closed $29.24 (-3.1%) on Oct 28, 2026
First Busey Corporation Announces 2026 Third Quarter Earnings
Oct 27, 2026
Closed $29.24 (-3.1%) on Oct 28, 2026
Quarterly Report for Quarter Ending June 30, 2026 (Form 10-Q)
Aug 6, 2026
Closed $30.98 (-0.4%) on Aug 7, 2026
First Busey Corporation Announces 2026 Second Quarter Earnings
Jul 28, 2026
Closed $30.72 (+1.6%) on Jul 29, 2026
Quarterly Report for Quarter Ending March 31, 2026 (Form 10-Q)
May 7, 2026
Closed $26.61 (+0.1%) on May 8, 2026
First Busey Corporation Announces 2026 First Quarter Earnings
Apr 28, 2026
Closed $25.77 (-2.9%) on Apr 29, 2026
Busey 2025 Annual Report
Apr 9, 2026
Closed $26.67 (-1.0%) on Apr 10, 2026
First Busey Corporation Announces 2025 Fourth Quarter Earnings
Jan 27, 2026
Closed $25.05 (+1.3%) on Jan 27, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 26 slides · Oct 27, 2026
Q2 2026 Earnings Presentation
Earnings · 26 slides · Jul 28, 2026
Q1 2026 Earnings Presentation
Earnings · 26 slides · Apr 28, 2026
Q4 2025 Earnings Presentation
Earnings · 27 slides · Jan 27, 2026
First Busey Corporation on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 8 in the last 12 months · 48 in all · newest Oct 27, 2026 · oldest 2019
- Decks
- 49 decks · latest Oct 27, 2026
Where First Busey Corporation is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:BUSE · Home listing · This page | NASDAQ | United States | USD |
| NASDAQ:BUSEP | NASDAQ | United States | USD |
| LS Exchange:A14ZZ5 | LS Exchange | Germany | EUR |
| BOATS:BUSE | BOATS | United States | USD |
| Frankfurt:FBYN | Frankfurt | Germany | EUR |
| BOATS:BUSEP | BOATS | United States | USD |
| Lang & Schwarz:A14ZZ5 | Lang & Schwarz | Germany | EUR |
Log in to ask 6ix AI your own questions about First Busey Corporation.