First Busey Corporation ( BUSE) - Price History
Monthly price history for BUSE (First Busey Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $28.30 | $28.30 |
| May 2026 | $27.37 | $27.37 |
| April 2026 | $26.20 | $26.20 |
| March 2026 | $25.02 | $25.27 |
| February 2026 | $25.11 | $25.36 |
| January 2026 | $24.41 | $24.65 |
| December 2025 | $23.32 | $23.79 |
| November 2025 | $23.07 | $23.54 |
| October 2025 | $21.92 | $22.36 |
| September 2025 | $22.45 | $23.15 |
| August 2025 | $23.95 | $24.70 |
| July 2025 | $21.64 | $22.32 |
| June 2025 | $21.97 | $22.89 |
| May 2025 | $21.23 | $22.12 |
| April 2025 | $19.95 | $20.79 |
| March 2025 | $20.47 | $21.60 |
| February 2025 | $22.74 | $23.99 |
| January 2025 | $23.01 | $24.28 |
| December 2024 | $22.10 | $23.57 |
| November 2024 | $25.02 | $26.69 |
| October 2024 | $22.79 | $24.31 |
| September 2024 | $24.17 | $26.02 |
| August 2024 | $25.13 | $27.05 |
| July 2024 | $25.49 | $27.44 |
| June 2024 | $22.29 | $24.21 |
| May 2024 | $20.82 | $22.61 |
| April 2024 | $20.57 | $22.34 |
| March 2024 | $21.90 | $24.05 |
| February 2024 | $21 | $23.06 |
| January 2024 | $21.44 | $23.54 |
| December 2023 | $22.37 | $24.82 |
| November 2023 | $19.56 | $21.70 |
| October 2023 | $17.90 | $19.86 |
| September 2023 | $17.11 | $19.22 |
| August 2023 | $17.98 | $20.20 |
| July 2023 | $19.28 | $21.66 |
| June 2023 | $17.70 | $20.10 |
| May 2023 | $16.47 | $18.70 |
| April 2023 | $16.01 | $18.18 |
| March 2023 | $17.69 | $20.34 |
| February 2023 | $21 | $24.14 |
| January 2023 | $20.76 | $23.87 |
| December 2022 | $21.29 | $24.72 |
| November 2022 | $22.45 | $26.07 |
| October 2022 | $22.74 | $26.41 |
| September 2022 | $18.75 | $21.98 |
| August 2022 | $19.62 | $23 |
| July 2022 | $21.03 | $24.65 |
| June 2022 | $19.31 | $22.85 |
| May 2022 | $19.81 | $23.45 |
| April 2022 | $18.99 | $22.47 |
| March 2022 | $21.22 | $25.34 |
| February 2022 | $22.98 | $27.45 |
| January 2022 | $23.34 | $27.88 |
| December 2021 | $22.52 | $27.12 |
| November 2021 | $21.34 | $25.70 |
| October 2021 | $21.17 | $25.49 |
| September 2021 | $20.28 | $24.63 |
| August 2021 | $19.51 | $23.70 |
| July 2021 | $19.43 | $23.60 |
| June 2021 | $20.10 | $24.66 |
| May 2021 | $21.84 | $26.79 |
| April 2021 | $20.36 | $24.98 |
| March 2021 | $20.72 | $25.65 |
| February 2021 | $18.49 | $22.89 |
| January 2021 | $16.70 | $20.67 |
| December 2020 | $17.24 | $21.55 |
| November 2020 | $16.01 | $20.01 |
| October 2020 | $14.39 | $17.99 |
| September 2020 | $12.56 | $15.89 |
| August 2020 | $14.08 | $17.82 |
| July 2020 | $13.51 | $17.10 |
| June 2020 | $14.55 | $18.65 |
| May 2020 | $13.98 | $17.91 |
| April 2020 | $14.37 | $18.42 |
| March 2020 | $13.17 | $17.11 |
| February 2020 | $16.99 | $22.07 |
| January 2020 | $19.63 | $25.50 |
| December 2019 | $21 | $27.50 |
| November 2019 | $20.31 | $26.60 |
| October 2019 | $20.13 | $26.37 |
| September 2019 | $19.14 | $25.28 |
| August 2019 | $18.55 | $24.50 |
| July 2019 | $20.46 | $27.03 |
| June 2019 | $19.83 | $26.41 |
| May 2019 | $18.56 | $24.71 |
| April 2019 | $19.40 | $25.84 |
| March 2019 | $18.17 | $24.40 |
| February 2019 | $20.07 | $26.94 |
| January 2019 | $18.44 | $24.76 |
| December 2018 | $18.13 | $24.54 |
| November 2018 | $21.20 | $28.69 |
| October 2018 | $20.63 | $27.92 |
| September 2018 | $22.79 | $31.05 |
| August 2018 | $23.52 | $32.05 |
| July 2018 | $23.28 | $31.72 |
| June 2018 | $23.14 | $31.72 |
| May 2018 | $23.42 | $32.11 |
| April 2018 | $21.63 | $29.65 |
| March 2018 | $21.53 | $29.72 |
| February 2018 | $21.48 | $29.65 |
| January 2018 | $22.45 | $30.98 |
| December 2017 | $21.56 | $29.94 |
| November 2017 | $22.92 | $31.83 |
| October 2017 | $22.41 | $31.12 |
| September 2017 | $22.45 | $31.36 |
| August 2017 | $20.66 | $28.85 |
| July 2017 | $20.94 | $29.24 |
| June 2017 | $20.86 | $29.32 |
| May 2017 | $20.20 | $28.39 |
| April 2017 | $21.31 | $29.95 |
| March 2017 | $20.79 | $29.40 |
| February 2017 | $21.86 | $30.92 |
| January 2017 | $20.68 | $29.25 |
| December 2016 | $21.64 | $30.78 |
| November 2016 | $19.27 | $27.41 |
| October 2016 | $16.24 | $23.11 |
| September 2016 | $15.77 | $22.60 |
| August 2016 | $16.29 | $23.35 |
| July 2016 | $15.72 | $22.53 |
| June 2016 | $14.81 | $21.39 |
| May 2016 | $15.36 | $22.19 |
| April 2016 | $14.15 | $20.44 |
| March 2016 | $14.07 | $20.48 |
| February 2016 | $13.02 | $18.95 |
| January 2016 | $12.66 | $18.43 |
| December 2015 | $14.04 | $20.63 |
| November 2015 | $14.97 | $21.99 |
| October 2015 | $14.21 | $20.87 |
| September 2015 | $13.41 | $19.87 |
| August 2015 | $12.96 | $6.40 |
| July 2015 | $12.90 | $6.37 |
| June 2015 | $13.20 | $6.57 |
| May 2015 | $12.62 | $6.28 |
| April 2015 | $12.54 | $6.24 |
| March 2015 | $13.34 | $6.69 |
| February 2015 | $12.62 | $6.33 |
| January 2015 | $12.28 | $6.16 |
| December 2014 | $12.88 | $6.51 |
| November 2014 | $12.96 | $6.55 |
| October 2014 | $12.36 | $6.25 |
| September 2014 | $10.92 | $5.57 |
| August 2014 | $11.28 | $5.75 |
| July 2014 | $10.89 | $5.55 |
| June 2014 | $11.30 | $5.81 |
| May 2014 | $10.81 | $5.56 |
| April 2014 | $10.69 | $5.50 |
| March 2014 | $11.18 | $5.80 |
| February 2014 | $11.47 | $5.95 |
| January 2014 | $10.60 | $5.50 |
| December 2013 | $11.10 | $5.80 |
| November 2013 | $11.48 | $6 |
| October 2013 | $9.90 | $5.17 |
| September 2013 | $9.90 | $5.21 |
| August 2013 | $9.04 | $4.76 |
| July 2013 | $9.48 | $4.99 |
| June 2013 | $8.48 | $4.50 |
| May 2013 | $8.25 | $4.38 |
| April 2013 | $8.10 | $4.30 |
| March 2013 | $8.53 | $4.57 |
| February 2013 | $8.40 | $4.50 |
| January 2013 | $8.47 | $4.54 |
| December 2012 | $8.68 | $4.65 |
| November 2012 | $8.43 | $4.59 |
| October 2012 | $8.66 | $4.72 |
| September 2012 | $8.88 | $4.88 |
| August 2012 | $8.74 | $4.80 |
| July 2012 | $8.48 | $4.66 |
| June 2012 | $8.70 | $4.82 |
| May 2012 | $8.38 | $4.64 |
| April 2012 | $8.38 | $4.64 |
| March 2012 | $8.83 | $4.93 |
| February 2012 | $8.66 | $4.84 |
| January 2012 | $8.97 | $5.01 |
| December 2011 | $8.88 | $5 |
| November 2011 | $9.34 | $5.26 |
| October 2011 | $9.06 | $5.10 |
| September 2011 | $7.67 | $4.35 |
| August 2011 | $8.58 | $4.87 |
| July 2011 | $9.15 | $5.19 |
| June 2011 | $9.25 | $5.29 |
| May 2011 | $8.90 | $5.09 |
| April 2011 | $9.18 | $5.25 |
| March 2011 | $8.82 | $5.08 |
| February 2011 | $8.80 | $5.07 |
| January 2011 | $8.54 | $4.92 |
| December 2010 | $8.09 | $4.70 |
| November 2010 | $7.49 | $4.35 |
| October 2010 | $7.99 | $4.64 |
| September 2010 | $7.77 | $4.55 |
| August 2010 | $7.29 | $4.27 |
| July 2010 | $7.84 | $4.59 |
| June 2010 | $7.67 | $4.53 |
| May 2010 | $7.94 | $4.69 |
| April 2010 | $8.53 | $5.04 |
| March 2010 | $7.42 | $4.42 |
| February 2010 | $6.32 | $3.76 |
| January 2010 | $5.96 | $3.55 |
| December 2009 | $6.46 | $3.89 |
| November 2009 | $5.45 | $3.28 |
| October 2009 | $6.43 | $3.87 |
| September 2009 | $7.73 | $4.70 |
| August 2009 | $10.23 | $6.22 |
| July 2009 | $10.28 | $6.25 |
| June 2009 | $11.94 | $7.35 |
| May 2009 | $12.59 | $7.75 |
| April 2009 | $12.72 | $7.83 |
| March 2009 | $12.48 | $7.76 |
| February 2009 | $11.26 | $7 |
| January 2009 | $14.08 | $8.75 |
| December 2008 | $28.83 | $18.24 |
| November 2008 | $27.08 | $17.13 |
| October 2008 | $29.47 | $18.64 |
| September 2008 | $28.65 | $18.33 |
| August 2008 | $22.13 | $14.16 |
| July 2008 | $22.23 | $14.22 |
| June 2008 | $20.37 | $13.22 |
| May 2008 | $28.07 | $18.22 |
| April 2008 | $30.55 | $19.83 |
| March 2008 | $32.22 | $21.12 |
| February 2008 | $28.54 | $18.71 |
| January 2008 | $33.08 | $21.68 |
| December 2007 | $29.98 | $19.86 |
| November 2007 | $31.54 | $20.89 |
| October 2007 | $31.30 | $20.73 |
| September 2007 | $32.80 | $21.91 |
| August 2007 | $29.49 | $19.70 |
| July 2007 | $28.98 | $19.36 |
| June 2007 | $29.66 | $19.99 |
| May 2007 | $29.72 | $20.03 |
| April 2007 | $29.84 | $20.11 |
| March 2007 | $31.52 | $21.43 |
| February 2007 | $32.10 | $21.83 |
| January 2007 | $34.58 | $23.51 |
| December 2006 | $33.57 | $23.05 |
| November 2006 | $34.37 | $23.60 |
| October 2006 | $33.40 | $22.93 |
| September 2006 | $32.85 | $22.71 |
| August 2006 | $31.17 | $21.55 |
| July 2006 | $30.16 | $20.85 |
| June 2006 | $29.38 | $20.47 |
| May 2006 | $29.33 | $20.44 |
| April 2006 | $29.35 | $20.45 |
| March 2006 | $30.04 | $21.10 |
| February 2006 | $29.06 | $20.41 |
| January 2006 | $29.24 | $20.54 |
| December 2005 | $29.51 | $20.89 |
| November 2005 | $29.70 | $21.02 |
| October 2005 | $28.43 | $20.12 |
| September 2005 | $27.30 | $19.47 |
| August 2005 | $27.24 | $19.43 |
| July 2005 | $27.78 | $19.81 |
| June 2005 | $26.88 | $19.31 |
| May 2005 | $26.08 | $18.74 |
| April 2005 | $26.45 | $19 |
| March 2005 | $26.73 | $19.35 |
| February 2005 | $27.81 | $20.13 |
| January 2005 | $29.01 | $21 |
| December 2004 | $28.63 | $20.87 |
| November 2004 | $28.06 | $20.45 |
| October 2004 | $26.02 | $18.97 |
| September 2004 | $26.03 | $19.11 |
| August 2004 | $25.79 | $18.93 |
| July 2004 | $26.19 | $28.84 |
| June 2004 | $26.42 | $29.29 |
| May 2004 | $24.62 | $27.29 |
| April 2004 | $24.36 | $27 |
| March 2004 | $24.27 | $27.09 |
| February 2004 | $24.64 | $27.51 |
| January 2004 | $24.10 | $26.90 |
| December 2003 | $24.02 | $27 |
| November 2003 | $24.03 | $27.01 |
| October 2003 | $24.01 | $26.99 |
| September 2003 | $22.81 | $25.80 |
| August 2003 | $23.63 | $26.73 |
| July 2003 | $22.98 | $25.99 |
| June 2003 | $21.21 | $24.15 |
| May 2003 | $21 | $23.92 |
| April 2003 | $20.82 | $23.71 |
| March 2003 | $20.40 | $23.40 |
| February 2003 | $20.27 | $23.25 |
| January 2003 | $20.66 | $23.70 |
| December 2002 | $19.96 | $23.06 |
| November 2002 | $20.14 | $23.27 |
| October 2002 | $19.48 | $22.51 |
| September 2002 | $19.49 | $22.67 |
| August 2002 | $18.49 | $21.51 |
| July 2002 | $18.39 | $21.39 |
| June 2002 | $19.16 | $22.45 |
| May 2002 | $17.99 | $21.08 |
| April 2002 | $18.35 | $21.50 |
| March 2002 | $18.14 | $21.40 |
| February 2002 | $17.06 | $20.13 |
| January 2002 | $17.33 | $20.45 |
| December 2001 | $18.07 | $21.48 |
| November 2001 | $17 | $20.21 |
| October 2001 | $16.02 | $19.05 |
| September 2001 | $16.49 | $19.74 |
| August 2001 | $16.71 | $20 |
| July 2001 | $17.17 | $20.55 |
| June 2001 | $17.80 | $21.43 |
| May 2001 | $16.86 | $20.30 |
| April 2001 | $17.30 | $20.83 |
| March 2001 | $16.51 | $20 |
| February 2001 | $14.86 | $18 |
| January 2001 | $16.65 | $20.17 |
| December 2000 | $16.34 | $19.94 |
| November 2000 | $15.17 | $18.50 |
| October 2000 | $15.01 | $18.31 |
| September 2000 | $15.07 | $18.50 |
| August 2000 | $15.07 | $18.50 |
| July 2000 | $16.29 | $20 |
| June 2000 | $13.30 | $16.44 |
| May 2000 | $16.19 | $20 |
| April 2000 | $15.58 | $19.25 |
| March 2000 | $16.14 | $20.06 |
| February 2000 | $15.24 | $18.94 |
| January 2000 | $16.90 | $21 |
| December 1999 | $18.10 | $22.62 |
| November 1999 | $17.90 | $22.38 |
| October 1999 | $18.80 | $23.50 |
| September 1999 | $18.31 | $23 |
| August 1999 | $16.87 | $21.19 |
| July 1999 | $17.86 | $22.44 |
| June 1999 | $20.50 | $25.88 |
| May 1999 | $16.64 | $21 |
| April 1999 | $15.10 | $19.06 |
| March 1999 | $14.97 | $19 |
| February 1999 | $14.77 | $18.75 |
| January 1999 | $14.77 | $18.75 |
| December 1998 | $14.29 | $18.25 |
| November 1998 | $14.68 | $18.75 |
| October 1998 | $14.10 | $18 |
| September 1998 | $0.01 | $0.01 |
| August 1998 | $0.01 | $0.01 |
| July 1998 | $14.12 | $36.25 |
| June 1998 | $12.97 | $33.50 |
| May 1998 | $13.55 | $35 |
| April 1998 | $13.55 | $35 |
| March 1998 | $12.12 | $31.50 |
| February 1998 | $11.74 | $30.50 |
| January 1998 | $10.87 | $28.25 |
| December 1997 | $10.51 | $27.50 |
| November 1997 | $10.13 | $26.50 |
| October 1997 | $10.27 | $26.88 |
| September 1997 | $9.77 | $25.75 |
| August 1997 | $9.20 | $24.25 |
| July 1997 | $9.49 | $25 |
| June 1997 | $9.14 | $24.25 |
| May 1997 | $9.09 | $24.12 |
| April 1997 | $9.09 | $24.12 |
| March 1997 | $8.98 | $24 |
| February 1997 | $8.98 | $24 |
| January 1997 | $8.51 | $22.75 |
| December 1996 | $8.54 | $23 |
| November 1996 | $8.08 | $21.75 |
| October 1996 | $8.17 | $22 |
| September 1996 | $8.11 | $22 |
| August 1996 | $8.02 | $21.75 |
| July 1996 | $7.74 | $21 |
| June 1996 | $7.59 | $20.75 |
| May 1996 | $7.68 | $21 |
| April 1996 | $611.72 | $2,508.43 |
| March 1996 | $590.56 | $2,421.93 |
| February 1996 | $585.29 | $2,400.31 |
| January 1996 | $585.29 | $2,400.31 |
| December 1995 | $569.41 | $2,335.44 |
| November 1995 | $569.41 | $2,335.44 |
| October 1995 | $564.14 | $2,313.81 |
| September 1995 | $558.81 | $2,292.19 |
| August 1995 | $553.54 | $2,270.56 |
| July 1995 | $548.27 | $2,248.94 |
| June 1995 | $537.67 | $2,205.69 |
| May 1995 | $527.13 | $2,162.44 |
| April 1995 | $527.13 | $2,162.44 |
| March 1995 | $521.81 | $2,140.82 |
| February 1995 | $516.54 | $2,119.19 |
| January 1995 | $513.90 | $2,108.38 |
| December 1994 | $511.21 | $2,097.57 |
| November 1994 | $527.02 | $2,162.44 |
| October 1994 | $532.29 | $2,184.07 |
| September 1994 | $532.24 | $2,184.07 |
| August 1994 | $532.24 | $2,184.07 |
| July 1994 | $505.90 | $2,075.94 |
| June 1994 | $474.23 | $1,946.20 |
| May 1994 | $495.31 | $2,032.69 |
| April 1994 | $484.77 | $1,989.44 |
BUSE
Price: $28.30
52 week price:
Dividend Yield: 3.80%
5-year range yield:
Forward Dividend Yield: 3.68%
Payout Ratio: 49.48%
Payout Ratio Range:
Dividend Per Share: 1.04 USD
Earnings Per Share: 2.40 USD
P/E Ratio: 10.93
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 410500
Market Capitalization: 2.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 2.13%
DGR5: 2.65%
DGR10: 5.07%
DGR20: 0.51%