First Busey Corporation ( BUSE) - Price History
Monthly price history for BUSE (First Busey Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $28.93 | $28.93 |
| September 2026 | $29.13 | $29.13 |
| August 2026 | $30.10 | $30.10 |
| July 2026 | $30.86 | $30.86 |
| June 2026 | $29.24 | $29.50 |
| May 2026 | $27.13 | $27.37 |
| April 2026 | $25.97 | $26.20 |
| March 2026 | $24.80 | $25.27 |
| February 2026 | $24.89 | $25.36 |
| January 2026 | $24.19 | $24.65 |
| December 2025 | $23.11 | $23.79 |
| November 2025 | $22.87 | $23.54 |
| October 2025 | $21.72 | $22.36 |
| September 2025 | $22.25 | $23.15 |
| August 2025 | $23.74 | $24.70 |
| July 2025 | $21.45 | $22.32 |
| June 2025 | $21.77 | $22.89 |
| May 2025 | $21.04 | $22.12 |
| April 2025 | $19.78 | $20.79 |
| March 2025 | $20.29 | $21.60 |
| February 2025 | $22.54 | $23.99 |
| January 2025 | $22.81 | $24.28 |
| December 2024 | $21.90 | $23.57 |
| November 2024 | $24.80 | $26.69 |
| October 2024 | $22.59 | $24.31 |
| September 2024 | $23.96 | $26.02 |
| August 2024 | $24.90 | $27.05 |
| July 2024 | $25.26 | $27.44 |
| June 2024 | $22.09 | $24.21 |
| May 2024 | $20.63 | $22.61 |
| April 2024 | $20.39 | $22.34 |
| March 2024 | $21.71 | $24.05 |
| February 2024 | $20.81 | $23.06 |
| January 2024 | $21.25 | $23.54 |
| December 2023 | $22.17 | $24.82 |
| November 2023 | $19.38 | $21.70 |
| October 2023 | $17.74 | $19.86 |
| September 2023 | $16.96 | $19.22 |
| August 2023 | $17.82 | $20.20 |
| July 2023 | $19.11 | $21.66 |
| June 2023 | $17.55 | $20.10 |
| May 2023 | $16.33 | $18.70 |
| April 2023 | $15.87 | $18.18 |
| March 2023 | $17.54 | $20.34 |
| February 2023 | $20.81 | $24.14 |
| January 2023 | $20.58 | $23.87 |
| December 2022 | $21.10 | $24.72 |
| November 2022 | $22.25 | $26.07 |
| October 2022 | $22.54 | $26.41 |
| September 2022 | $18.58 | $21.98 |
| August 2022 | $19.45 | $23 |
| July 2022 | $20.84 | $24.65 |
| June 2022 | $19.14 | $22.85 |
| May 2022 | $19.64 | $23.45 |
| April 2022 | $18.82 | $22.47 |
| March 2022 | $21.03 | $25.34 |
| February 2022 | $22.78 | $27.45 |
| January 2022 | $23.14 | $27.88 |
| December 2021 | $22.33 | $27.12 |
| November 2021 | $21.16 | $25.70 |
| October 2021 | $20.98 | $25.49 |
| September 2021 | $20.10 | $24.63 |
| August 2021 | $19.34 | $23.70 |
| July 2021 | $19.26 | $23.60 |
| June 2021 | $19.93 | $24.66 |
| May 2021 | $21.65 | $26.79 |
| April 2021 | $20.19 | $24.98 |
| March 2021 | $20.54 | $25.65 |
| February 2021 | $18.33 | $22.89 |
| January 2021 | $16.55 | $20.67 |
| December 2020 | $17.09 | $21.55 |
| November 2020 | $15.87 | $20.01 |
| October 2020 | $14.26 | $17.99 |
| September 2020 | $12.45 | $15.89 |
| August 2020 | $13.96 | $17.82 |
| July 2020 | $13.39 | $17.10 |
| June 2020 | $14.42 | $18.65 |
| May 2020 | $13.85 | $17.91 |
| April 2020 | $14.25 | $18.42 |
| March 2020 | $13.05 | $17.11 |
| February 2020 | $16.84 | $22.07 |
| January 2020 | $19.46 | $25.50 |
| December 2019 | $20.81 | $27.50 |
| November 2019 | $20.13 | $26.60 |
| October 2019 | $19.96 | $26.37 |
| September 2019 | $18.97 | $25.28 |
| August 2019 | $18.38 | $24.50 |
| July 2019 | $20.28 | $27.03 |
| June 2019 | $19.66 | $26.41 |
| May 2019 | $18.39 | $24.71 |
| April 2019 | $19.23 | $25.84 |
| March 2019 | $18.02 | $24.40 |
| February 2019 | $19.89 | $26.94 |
| January 2019 | $18.28 | $24.76 |
| December 2018 | $17.97 | $24.54 |
| November 2018 | $21.01 | $28.69 |
| October 2018 | $20.45 | $27.92 |
| September 2018 | $22.59 | $31.05 |
| August 2018 | $23.32 | $32.05 |
| July 2018 | $23.08 | $31.72 |
| June 2018 | $22.93 | $31.72 |
| May 2018 | $23.22 | $32.11 |
| April 2018 | $21.44 | $29.65 |
| March 2018 | $21.34 | $29.72 |
| February 2018 | $21.29 | $29.65 |
| January 2018 | $22.25 | $30.98 |
| December 2017 | $21.37 | $29.94 |
| November 2017 | $22.72 | $31.83 |
| October 2017 | $22.21 | $31.12 |
| September 2017 | $22.26 | $31.36 |
| August 2017 | $20.48 | $28.85 |
| July 2017 | $20.75 | $29.24 |
| June 2017 | $20.68 | $29.32 |
| May 2017 | $20.02 | $28.39 |
| April 2017 | $21.12 | $29.95 |
| March 2017 | $20.60 | $29.40 |
| February 2017 | $21.67 | $30.92 |
| January 2017 | $20.50 | $29.25 |
| December 2016 | $21.45 | $30.78 |
| November 2016 | $19.10 | $27.41 |
| October 2016 | $16.10 | $23.11 |
| September 2016 | $15.63 | $22.60 |
| August 2016 | $16.15 | $23.35 |
| July 2016 | $15.58 | $22.53 |
| June 2016 | $14.68 | $21.39 |
| May 2016 | $15.23 | $22.19 |
| April 2016 | $14.03 | $20.44 |
| March 2016 | $13.94 | $20.48 |
| February 2016 | $12.90 | $18.95 |
| January 2016 | $12.55 | $18.43 |
| December 2015 | $13.92 | $20.63 |
| November 2015 | $14.84 | $21.99 |
| October 2015 | $14.08 | $20.87 |
| September 2015 | $13.30 | $19.87 |
| August 2015 | $12.85 | $6.40 |
| July 2015 | $12.79 | $6.37 |
| June 2015 | $13.09 | $6.57 |
| May 2015 | $12.51 | $6.28 |
| April 2015 | $12.43 | $6.24 |
| March 2015 | $13.22 | $6.69 |
| February 2015 | $12.51 | $6.33 |
| January 2015 | $12.18 | $6.16 |
| December 2014 | $12.76 | $6.51 |
| November 2014 | $12.84 | $6.55 |
| October 2014 | $12.26 | $6.25 |
| September 2014 | $10.83 | $5.57 |
| August 2014 | $11.18 | $5.75 |
| July 2014 | $10.79 | $5.55 |
| June 2014 | $11.20 | $5.81 |
| May 2014 | $10.72 | $5.56 |
| April 2014 | $10.60 | $5.50 |
| March 2014 | $11.08 | $5.80 |
| February 2014 | $11.37 | $5.95 |
| January 2014 | $10.51 | $5.50 |
| December 2013 | $11 | $5.80 |
| November 2013 | $11.38 | $6 |
| October 2013 | $9.81 | $5.17 |
| September 2013 | $9.81 | $5.21 |
| August 2013 | $8.96 | $4.76 |
| July 2013 | $9.40 | $4.99 |
| June 2013 | $8.40 | $4.50 |
| May 2013 | $8.18 | $4.38 |
| April 2013 | $8.03 | $4.30 |
| March 2013 | $8.46 | $4.57 |
| February 2013 | $8.32 | $4.50 |
| January 2013 | $8.40 | $4.54 |
| December 2012 | $8.60 | $4.65 |
| November 2012 | $8.35 | $4.59 |
| October 2012 | $8.59 | $4.72 |
| September 2012 | $8.81 | $4.88 |
| August 2012 | $8.66 | $4.80 |
| July 2012 | $8.41 | $4.66 |
| June 2012 | $8.63 | $4.82 |
| May 2012 | $8.30 | $4.64 |
| April 2012 | $8.30 | $4.64 |
| March 2012 | $8.75 | $4.93 |
| February 2012 | $8.59 | $4.84 |
| January 2012 | $8.89 | $5.01 |
| December 2011 | $8.80 | $5 |
| November 2011 | $9.26 | $5.26 |
| October 2011 | $8.98 | $5.10 |
| September 2011 | $7.60 | $4.35 |
| August 2011 | $8.51 | $4.87 |
| July 2011 | $9.07 | $5.19 |
| June 2011 | $9.17 | $5.29 |
| May 2011 | $8.83 | $5.09 |
| April 2011 | $9.10 | $5.25 |
| March 2011 | $8.74 | $5.08 |
| February 2011 | $8.72 | $5.07 |
| January 2011 | $8.47 | $4.92 |
| December 2010 | $8.02 | $4.70 |
| November 2010 | $7.42 | $4.35 |
| October 2010 | $7.92 | $4.64 |
| September 2010 | $7.70 | $4.55 |
| August 2010 | $7.22 | $4.27 |
| July 2010 | $7.77 | $4.59 |
| June 2010 | $7.60 | $4.53 |
| May 2010 | $7.87 | $4.69 |
| April 2010 | $8.46 | $5.04 |
| March 2010 | $7.36 | $4.42 |
| February 2010 | $6.26 | $3.76 |
| January 2010 | $5.91 | $3.55 |
| December 2009 | $6.40 | $3.89 |
| November 2009 | $5.40 | $3.28 |
| October 2009 | $6.37 | $3.87 |
| September 2009 | $7.66 | $4.70 |
| August 2009 | $10.14 | $6.22 |
| July 2009 | $10.19 | $6.25 |
| June 2009 | $11.84 | $7.35 |
| May 2009 | $12.48 | $7.75 |
| April 2009 | $12.61 | $7.83 |
| March 2009 | $12.37 | $7.76 |
| February 2009 | $11.16 | $7 |
| January 2009 | $13.95 | $8.75 |
| December 2008 | $28.58 | $18.24 |
| November 2008 | $26.84 | $17.13 |
| October 2008 | $29.21 | $18.64 |
| September 2008 | $28.40 | $18.33 |
| August 2008 | $21.94 | $14.16 |
| July 2008 | $22.03 | $14.22 |
| June 2008 | $20.19 | $13.22 |
| May 2008 | $27.82 | $18.22 |
| April 2008 | $30.28 | $19.83 |
| March 2008 | $31.94 | $21.12 |
| February 2008 | $28.29 | $18.71 |
| January 2008 | $32.78 | $21.68 |
| December 2007 | $29.72 | $19.86 |
| November 2007 | $31.26 | $20.89 |
| October 2007 | $31.02 | $20.73 |
| September 2007 | $32.52 | $21.91 |
| August 2007 | $29.24 | $19.70 |
| July 2007 | $28.73 | $19.36 |
| June 2007 | $29.40 | $19.99 |
| May 2007 | $29.46 | $20.03 |
| April 2007 | $29.58 | $20.11 |
| March 2007 | $31.24 | $21.43 |
| February 2007 | $31.82 | $21.83 |
| January 2007 | $34.27 | $23.51 |
| December 2006 | $33.27 | $23.05 |
| November 2006 | $34.07 | $23.60 |
| October 2006 | $33.10 | $22.93 |
| September 2006 | $32.56 | $22.71 |
| August 2006 | $30.90 | $21.55 |
| July 2006 | $29.90 | $20.85 |
| June 2006 | $29.12 | $20.47 |
| May 2006 | $29.08 | $20.44 |
| April 2006 | $29.09 | $20.45 |
| March 2006 | $29.78 | $21.10 |
| February 2006 | $28.80 | $20.41 |
| January 2006 | $28.99 | $20.54 |
| December 2005 | $29.25 | $20.89 |
| November 2005 | $29.44 | $21.02 |
| October 2005 | $28.18 | $20.12 |
| September 2005 | $27.06 | $19.47 |
| August 2005 | $27 | $19.43 |
| July 2005 | $27.53 | $19.81 |
| June 2005 | $26.64 | $19.31 |
| May 2005 | $25.86 | $18.74 |
| April 2005 | $26.21 | $19 |
| March 2005 | $26.50 | $19.35 |
| February 2005 | $27.56 | $20.13 |
| January 2005 | $28.75 | $21 |
| December 2004 | $28.38 | $20.87 |
| November 2004 | $27.81 | $20.45 |
| October 2004 | $25.80 | $18.97 |
| September 2004 | $25.80 | $19.11 |
| August 2004 | $25.56 | $18.93 |
| July 2004 | $25.96 | $28.84 |
| June 2004 | $26.19 | $29.29 |
| May 2004 | $24.40 | $27.29 |
| April 2004 | $24.14 | $27 |
| March 2004 | $24.05 | $27.09 |
| February 2004 | $24.42 | $27.51 |
| January 2004 | $23.88 | $26.90 |
| December 2003 | $23.81 | $27 |
| November 2003 | $23.81 | $27.01 |
| October 2003 | $23.80 | $26.99 |
| September 2003 | $22.61 | $25.80 |
| August 2003 | $23.42 | $26.73 |
| July 2003 | $22.77 | $25.99 |
| June 2003 | $21.02 | $24.15 |
| May 2003 | $20.82 | $23.92 |
| April 2003 | $20.64 | $23.71 |
| March 2003 | $20.22 | $23.40 |
| February 2003 | $20.09 | $23.25 |
| January 2003 | $20.48 | $23.70 |
| December 2002 | $19.78 | $23.06 |
| November 2002 | $19.96 | $23.27 |
| October 2002 | $19.31 | $22.51 |
| September 2002 | $19.32 | $22.67 |
| August 2002 | $18.33 | $21.51 |
| July 2002 | $18.23 | $21.39 |
| June 2002 | $19 | $22.45 |
| May 2002 | $17.84 | $21.08 |
| April 2002 | $18.19 | $21.50 |
| March 2002 | $17.98 | $21.40 |
| February 2002 | $16.91 | $20.13 |
| January 2002 | $17.18 | $20.45 |
| December 2001 | $17.91 | $21.48 |
| November 2001 | $16.85 | $20.21 |
| October 2001 | $15.88 | $19.05 |
| September 2001 | $16.35 | $19.74 |
| August 2001 | $16.56 | $20 |
| July 2001 | $17.02 | $20.55 |
| June 2001 | $17.64 | $21.43 |
| May 2001 | $16.71 | $20.30 |
| April 2001 | $17.15 | $20.83 |
| March 2001 | $16.36 | $20 |
| February 2001 | $14.72 | $18 |
| January 2001 | $16.50 | $20.17 |
| December 2000 | $16.20 | $19.94 |
| November 2000 | $15.03 | $18.50 |
| October 2000 | $14.88 | $18.31 |
| September 2000 | $14.93 | $18.50 |
| August 2000 | $14.93 | $18.50 |
| July 2000 | $16.14 | $20 |
| June 2000 | $13.19 | $16.44 |
| May 2000 | $16.05 | $20 |
| April 2000 | $15.44 | $19.25 |
| March 2000 | $16 | $20.06 |
| February 2000 | $15.10 | $18.94 |
| January 2000 | $16.75 | $21 |
| December 1999 | $17.94 | $22.62 |
| November 1999 | $17.74 | $22.38 |
| October 1999 | $18.64 | $23.50 |
| September 1999 | $18.15 | $23 |
| August 1999 | $16.72 | $21.19 |
| July 1999 | $17.71 | $22.44 |
| June 1999 | $20.32 | $25.88 |
| May 1999 | $16.49 | $21 |
| April 1999 | $14.97 | $19.06 |
| March 1999 | $14.84 | $19 |
| February 1999 | $14.64 | $18.75 |
| January 1999 | $14.64 | $18.75 |
| December 1998 | $14.16 | $18.25 |
| November 1998 | $14.55 | $18.75 |
| October 1998 | $13.97 | $18 |
| September 1998 | $7.82 | $10.12 |
| August 1998 | $7.62 | $9.88 |
| July 1998 | $13.99 | $36.25 |
| June 1998 | $12.85 | $33.50 |
| May 1998 | $13.43 | $35 |
| April 1998 | $13.43 | $35 |
| March 1998 | $12.02 | $31.50 |
| February 1998 | $11.64 | $30.50 |
| January 1998 | $10.78 | $28.25 |
| December 1997 | $10.42 | $27.50 |
| November 1997 | $10.04 | $26.50 |
| October 1997 | $10.18 | $26.88 |
| September 1997 | $9.69 | $25.75 |
| August 1997 | $9.12 | $24.25 |
| July 1997 | $9.41 | $25 |
| June 1997 | $9.06 | $24.25 |
| May 1997 | $9.01 | $24.12 |
| April 1997 | $9.01 | $24.12 |
| March 1997 | $8.90 | $24 |
| February 1997 | $8.90 | $24 |
| January 1997 | $8.44 | $22.75 |
| December 1996 | $8.47 | $23 |
| November 1996 | $8.01 | $21.75 |
| October 1996 | $8.10 | $22 |
| September 1996 | $8.04 | $22 |
| August 1996 | $7.95 | $21.75 |
| July 1996 | $7.67 | $21 |
| June 1996 | $7.52 | $20.75 |
| May 1996 | $7.61 | $21 |
| April 1996 | $10.52 | $43.50 |
| March 1996 | $10.09 | $42 |
| February 1996 | $10 | $41.62 |
| January 1996 | $10 | $41.62 |
| December 1995 | $9.67 | $40.50 |
| November 1995 | $9.67 | $40.50 |
| October 1995 | $9.58 | $40.12 |
| September 1995 | $9.44 | $39.75 |
| August 1995 | $9.35 | $39.38 |
| July 1995 | $9.26 | $39 |
| June 1995 | $9.04 | $38.25 |
| May 1995 | $8.86 | $37.50 |
| April 1995 | $8.86 | $37.50 |
| March 1995 | $8.72 | $37.12 |
| February 1995 | $8.63 | $36.75 |
| January 1995 | $8.58 | $36.56 |
| December 1994 | $8.49 | $36.38 |
| November 1994 | $8.75 | $37.50 |
| October 1994 | $8.84 | $37.88 |
| September 1994 | $8.79 | $37.88 |
| August 1994 | $8.79 | $37.88 |
| July 1994 | $8.36 | $36 |
| June 1994 | $7.79 | $33.75 |
| May 1994 | $8.14 | $35.25 |
| April 1994 | $7.96 | $34.50 |
BUSE
Price: $28.93
52 week price:
Dividend Yield: 3.46%
5-year range yield:
Forward Dividend Yield: 3.56%
Payout Ratio: 49.48%
Payout Ratio Range:
Dividend Per Share: 1.04 USD
Earnings Per Share: 2.45 USD
P/E Ratio: 12.76
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 410500
Market Capitalization: 2.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 2.48%
DGR5: 2.63%
DGR10: 5.20%
DGR20: 0.70%