First Busey Corporation
BUSENASDAQFinancial Services● Active
$27.82
+$0.24(+0.87%)
Market Cap$2.4B
P/E Ratio—
52W High$27.985
52W Low$21.63
First Busey Corporation（BUSE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
buse · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$29.73
Jan 18, 2022
-6.4% from here
5-Year Low5Y
$16.26
May 4, 2023
+71.1% from low
IPO Priceadj.
$38.00
Oct 6, 1998
-26.8% since IPO
1 Year Ago
$22.82
Jun 9, 2025
+21.9% in 1Y
5 Years Ago
$26.91
Jun 8, 2021
+3.4% in 5Y
10 Years Ago
$22.69
Jun 8, 2016
+22.6% in 10Y
Historical Price Data · BUSE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $27.62 | $27.99 | $27.47 | $27.82 | $27.82 | 548K | +0.72% |
| Jun 5, 2026 | $27.48 | $27.88 | $27.45 | $27.58 | $27.58 | 855K | +0.36% |
| Jun 4, 2026 | $27.29 | $27.57 | $27.17 | $27.44 | $27.44 | 782K | +0.55% |
| Jun 3, 2026 | $27.33 | $27.45 | $26.82 | $26.85 | $26.85 | 869K | -1.76% |
| Jun 2, 2026 | $26.99 | $27.58 | $26.67 | $27.43 | $27.43 | 818K | +1.63% |
| Jun 1, 2026 | $27.15 | $27.30 | $26.97 | $27.11 | $27.11 | 1.1M | -0.15% |
| May 29, 2026 | $27.24 | $27.54 | $27.24 | $27.37 | $27.37 | 673K | +0.48% |
| May 28, 2026 | $27.16 | $27.70 | $26.92 | $27.25 | $27.25 | 763K | +0.33% |
| May 27, 2026 | $27.65 | $27.78 | $27.09 | $27.16 | $27.16 | 793K | -1.77% |
| May 26, 2026 | $27.25 | $27.58 | $27.24 | $27.57 | $27.57 | 760K | +1.17% |
| May 22, 2026 | $27.01 | $27.13 | $26.82 | $27.08 | $27.08 | 497K | +0.26% |
| May 21, 2026 | $26.59 | $26.86 | $26.45 | $26.84 | $26.84 | 441K | +0.94% |
| May 20, 2026 | $26.25 | $26.88 | $26.12 | $26.79 | $26.79 | 680K | +2.06% |
| May 19, 2026 | $26.20 | $26.32 | $25.92 | $26.21 | $26.21 | 444K | +0.04% |
| May 18, 2026 | $25.90 | $26.27 | $25.90 | $26.20 | $26.20 | 554K | +1.16% |
| May 15, 2026 | $26.09 | $26.22 | $25.58 | $25.81 | $25.81 | 799K | -1.07% |
| May 14, 2026 | $26.23 | $26.46 | $26.10 | $26.15 | $26.15 | 525K | -0.30% |
| May 13, 2026 | $26.09 | $26.24 | $25.85 | $25.93 | $25.93 | 528K | -0.61% |
| May 12, 2026 | $26.28 | $26.28 | $25.65 | $26.15 | $26.15 | 543K | -0.49% |
| May 11, 2026 | $26.67 | $26.72 | $26.10 | $26.26 | $26.26 | 636K | -1.54% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BUSE
Jan 1 → Dec 31 · 6 years2026+16.7%$23.83 → $27.82
+16.7%
2025+0.2%$23.74 → $23.79
+0.2%
2024-4.2%$24.60 → $23.57
-4.2%
2023+0.4%$24.71 → $24.82
+0.4%
2022-10.0%$27.47 → $24.72
-10.0%
2021+1.5%$26.72 → $27.12
+1.5%
Best Year2026 · +16.7%
Worst Year2022 · -10.0%
Positive Years4 / 6
Avg Annual Return+0.8%
6Y Total Return+4.1%
6Y CAGR~+0.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in BUSE?
If you invested $1,000 in BUSE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,226
Total Return+22.6%
CAGR~+2.1% / yr
Profit+$226
Based on Jun 8, 2016 · $22.69Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
First Busey Corporation（BUSE）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $27.82。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BUSE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BUSE 历史股价FMP 日线复权 OHLCV