First Busey Corporation - Price History
Monthly price history for BUSE (First Busey Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $23.27 | $23.27 |
| March 2024 | $24.05 | $24.05 |
| February 2024 | $23.06 | $23.06 |
| January 2024 | $23.54 | $23.54 |
| December 2023 | $24.56 | $24.82 |
| November 2023 | $21.48 | $21.70 |
| October 2023 | $19.66 | $19.86 |
| September 2023 | $18.79 | $19.22 |
| August 2023 | $19.75 | $20.20 |
| July 2023 | $21.17 | $21.66 |
| June 2023 | $19.44 | $20.10 |
| May 2023 | $18.09 | $18.70 |
| April 2023 | $17.58 | $18.18 |
| March 2023 | $19.43 | $20.34 |
| February 2023 | $23.06 | $24.14 |
| January 2023 | $22.80 | $23.87 |
| December 2022 | $23.38 | $24.72 |
| November 2022 | $24.66 | $26.07 |
| October 2022 | $24.98 | $26.41 |
| September 2022 | $20.59 | $21.98 |
| August 2022 | $21.54 | $23 |
| July 2022 | $23.09 | $24.65 |
| June 2022 | $21.20 | $22.85 |
| May 2022 | $21.76 | $23.45 |
| April 2022 | $20.85 | $22.47 |
| March 2022 | $23.30 | $25.34 |
| February 2022 | $25.24 | $27.45 |
| January 2022 | $25.63 | $27.88 |
| December 2021 | $24.74 | $27.12 |
| November 2021 | $23.44 | $25.70 |
| October 2021 | $23.25 | $25.49 |
| September 2021 | $22.27 | $24.63 |
| August 2021 | $21.43 | $23.70 |
| July 2021 | $21.34 | $23.60 |
| June 2021 | $22.08 | $24.66 |
| May 2021 | $23.99 | $26.79 |
| April 2021 | $22.37 | $24.98 |
| March 2021 | $22.76 | $25.65 |
| February 2021 | $20.31 | $22.89 |
| January 2021 | $18.34 | $20.67 |
| December 2020 | $18.93 | $21.55 |
| November 2020 | $17.58 | $20.01 |
| October 2020 | $15.80 | $17.99 |
| September 2020 | $13.79 | $15.89 |
| August 2020 | $15.46 | $17.82 |
| July 2020 | $14.84 | $17.10 |
| June 2020 | $15.98 | $18.65 |
| May 2020 | $15.35 | $17.91 |
| April 2020 | $15.78 | $18.42 |
| March 2020 | $14.46 | $17.11 |
| February 2020 | $18.66 | $22.07 |
| January 2020 | $21.56 | $25.50 |
| December 2019 | $23.06 | $27.50 |
| November 2019 | $22.30 | $26.60 |
| October 2019 | $22.11 | $26.37 |
| September 2019 | $21.02 | $25.28 |
| August 2019 | $20.37 | $24.50 |
| July 2019 | $22.47 | $27.03 |
| June 2019 | $21.78 | $26.41 |
| May 2019 | $20.38 | $24.71 |
| April 2019 | $21.31 | $25.84 |
| March 2019 | $19.96 | $24.40 |
| February 2019 | $22.04 | $26.94 |
| January 2019 | $20.25 | $24.76 |
| December 2018 | $19.91 | $24.54 |
| November 2018 | $23.28 | $28.69 |
| October 2018 | $22.66 | $27.92 |
| September 2018 | $25.03 | $31.05 |
| August 2018 | $25.83 | $32.05 |
| July 2018 | $25.57 | $31.72 |
| June 2018 | $25.41 | $31.72 |
| May 2018 | $25.72 | $32.11 |
| April 2018 | $23.75 | $29.65 |
| March 2018 | $23.65 | $29.72 |
| February 2018 | $23.59 | $29.65 |
| January 2018 | $24.65 | $30.98 |
| December 2017 | $23.68 | $29.94 |
| November 2017 | $25.17 | $31.83 |
| October 2017 | $24.61 | $31.12 |
| September 2017 | $24.66 | $31.36 |
| August 2017 | $22.68 | $28.85 |
| July 2017 | $22.99 | $29.24 |
| June 2017 | $22.91 | $29.32 |
| May 2017 | $22.18 | $28.39 |
| April 2017 | $23.40 | $29.95 |
| March 2017 | $22.83 | $29.40 |
| February 2017 | $24.01 | $30.92 |
| January 2017 | $22.71 | $29.25 |
| December 2016 | $23.76 | $30.78 |
| November 2016 | $21.16 | $27.41 |
| October 2016 | $17.84 | $23.11 |
| September 2016 | $17.32 | $22.60 |
| August 2016 | $17.89 | $23.35 |
| July 2016 | $17.26 | $22.53 |
| June 2016 | $16.27 | $21.39 |
| May 2016 | $16.88 | $22.19 |
| April 2016 | $15.54 | $20.44 |
| March 2016 | $15.45 | $20.48 |
| February 2016 | $14.29 | $18.95 |
| January 2016 | $13.90 | $18.43 |
| December 2015 | $15.42 | $20.63 |
| November 2015 | $16.44 | $21.99 |
| October 2015 | $15.60 | $20.87 |
| September 2015 | $14.73 | $19.87 |
| August 2015 | $14.23 | $6.40 |
| July 2015 | $14.17 | $6.37 |
| June 2015 | $14.50 | $6.57 |
| May 2015 | $13.86 | $6.28 |
| April 2015 | $13.77 | $6.24 |
| March 2015 | $14.65 | $6.69 |
| February 2015 | $13.86 | $6.33 |
| January 2015 | $13.49 | $6.16 |
| December 2014 | $14.14 | $6.51 |
| November 2014 | $14.23 | $6.55 |
| October 2014 | $13.58 | $6.25 |
| September 2014 | $12 | $5.57 |
| August 2014 | $12.39 | $5.75 |
| July 2014 | $11.96 | $5.55 |
| June 2014 | $12.41 | $5.81 |
| May 2014 | $11.87 | $5.56 |
| April 2014 | $11.74 | $5.50 |
| March 2014 | $12.28 | $5.80 |
| February 2014 | $12.59 | $5.95 |
| January 2014 | $11.64 | $5.50 |
| December 2013 | $12.19 | $5.80 |
| November 2013 | $12.61 | $6 |
| October 2013 | $10.87 | $5.17 |
| September 2013 | $10.87 | $5.21 |
| August 2013 | $9.93 | $4.76 |
| July 2013 | $10.41 | $4.99 |
| June 2013 | $9.31 | $4.50 |
| May 2013 | $9.06 | $4.38 |
| April 2013 | $8.90 | $4.30 |
| March 2013 | $9.37 | $4.57 |
| February 2013 | $9.22 | $4.50 |
| January 2013 | $9.31 | $4.54 |
| December 2012 | $9.53 | $4.65 |
| November 2012 | $9.26 | $4.59 |
| October 2012 | $9.52 | $4.72 |
| September 2012 | $9.76 | $4.88 |
| August 2012 | $9.60 | $4.80 |
| July 2012 | $9.32 | $4.66 |
| June 2012 | $9.56 | $4.82 |
| May 2012 | $9.20 | $4.64 |
| April 2012 | $9.20 | $4.64 |
| March 2012 | $9.70 | $4.93 |
| February 2012 | $9.52 | $4.84 |
| January 2012 | $9.85 | $5.01 |
| December 2011 | $9.76 | $5 |
| November 2011 | $10.26 | $5.26 |
| October 2011 | $9.95 | $5.10 |
| September 2011 | $8.42 | $4.35 |
| August 2011 | $9.43 | $4.87 |
| July 2011 | $10.05 | $5.19 |
| June 2011 | $10.17 | $5.29 |
| May 2011 | $9.78 | $5.09 |
| April 2011 | $10.09 | $5.25 |
| March 2011 | $9.69 | $5.08 |
| February 2011 | $9.67 | $5.07 |
| January 2011 | $9.38 | $4.92 |
| December 2010 | $8.89 | $4.70 |
| November 2010 | $8.23 | $4.35 |
| October 2010 | $8.78 | $4.64 |
| September 2010 | $8.54 | $4.55 |
| August 2010 | $8 | $4.26 |
| July 2010 | $8.61 | $4.59 |
| June 2010 | $8.43 | $4.53 |
| May 2010 | $8.72 | $4.69 |
| April 2010 | $9.37 | $5.04 |
| March 2010 | $8.16 | $4.42 |
| February 2010 | $6.94 | $3.76 |
| January 2010 | $6.55 | $3.55 |
| December 2009 | $7.10 | $3.89 |
| November 2009 | $5.99 | $3.28 |
| October 2009 | $7.06 | $3.87 |
| September 2009 | $8.50 | $4.70 |
| August 2009 | $11.25 | $6.22 |
| July 2009 | $11.30 | $6.25 |
| June 2009 | $13.13 | $7.35 |
| May 2009 | $13.84 | $7.75 |
| April 2009 | $13.99 | $7.83 |
| March 2009 | $13.72 | $7.76 |
| February 2009 | $12.38 | $7 |
| January 2009 | $15.48 | $8.75 |
| December 2008 | $31.70 | $18.24 |
| November 2008 | $29.78 | $17.13 |
| October 2008 | $32.40 | $18.64 |
| September 2008 | $31.51 | $18.33 |
| August 2008 | $24.34 | $14.16 |
| July 2008 | $24.44 | $14.22 |
| June 2008 | $22.40 | $13.22 |
| May 2008 | $30.87 | $18.22 |
| April 2008 | $33.60 | $19.83 |
| March 2008 | $35.44 | $21.12 |
| February 2008 | $31.40 | $18.71 |
| January 2008 | $36.38 | $21.68 |
| December 2007 | $32.98 | $19.86 |
| November 2007 | $34.69 | $20.89 |
| October 2007 | $34.42 | $20.73 |
| September 2007 | $36.09 | $21.91 |
| August 2007 | $32.45 | $19.70 |
| July 2007 | $31.89 | $19.36 |
| June 2007 | $32.63 | $19.99 |
| May 2007 | $32.70 | $20.03 |
| April 2007 | $32.83 | $20.11 |
| March 2007 | $34.68 | $21.43 |
| February 2007 | $35.32 | $21.83 |
| January 2007 | $38.04 | $23.51 |
| December 2006 | $36.94 | $23.05 |
| November 2006 | $37.82 | $23.60 |
| October 2006 | $36.75 | $22.93 |
| September 2006 | $36.15 | $22.71 |
| August 2006 | $34.30 | $21.55 |
| July 2006 | $33.19 | $20.85 |
| June 2006 | $32.33 | $20.47 |
| May 2006 | $32.28 | $20.44 |
| April 2006 | $32.30 | $20.45 |
| March 2006 | $33.06 | $21.10 |
| February 2006 | $31.98 | $20.41 |
| January 2006 | $32.19 | $20.54 |
| December 2005 | $32.48 | $20.89 |
| November 2005 | $32.69 | $21.02 |
| October 2005 | $31.29 | $20.12 |
| September 2005 | $30.05 | $19.47 |
| August 2005 | $29.99 | $19.43 |
| July 2005 | $30.58 | $19.81 |
| June 2005 | $29.59 | $19.31 |
| May 2005 | $28.72 | $18.74 |
| April 2005 | $29.11 | $19 |
| March 2005 | $29.43 | $19.35 |
| February 2005 | $30.72 | $20.20 |
| January 2005 | $31.94 | $21 |
| December 2004 | $31.52 | $20.87 |
| November 2004 | $30.89 | $20.45 |
| October 2004 | $28.64 | $18.96 |
| September 2004 | $28.66 | $19.11 |
| August 2004 | $28.39 | $18.93 |
| July 2004 | $28.84 | $28.84 |
| June 2004 | $29.10 | $29.29 |
| May 2004 | $27.11 | $27.29 |
| April 2004 | $26.82 | $27 |
| March 2004 | $26.72 | $27.09 |
| February 2004 | $27.14 | $27.51 |
| January 2004 | $26.54 | $26.90 |
| December 2003 | $26.45 | $27 |
| November 2003 | $26.46 | $27.01 |
| October 2003 | $26.44 | $26.99 |
| September 2003 | $25.12 | $25.80 |
| August 2003 | $26.02 | $26.73 |
| July 2003 | $25.30 | $25.99 |
| June 2003 | $23.36 | $24.15 |
| May 2003 | $23.14 | $23.92 |
| April 2003 | $22.93 | $23.71 |
| March 2003 | $22.47 | $23.40 |
| February 2003 | $22.33 | $23.25 |
| January 2003 | $22.76 | $23.70 |
| December 2002 | $21.99 | $23.06 |
| November 2002 | $22.19 | $23.27 |
| October 2002 | $21.46 | $22.51 |
| September 2002 | $21.47 | $22.67 |
| August 2002 | $20.37 | $21.51 |
| July 2002 | $20.26 | $21.39 |
| June 2002 | $21.12 | $22.45 |
| May 2002 | $19.83 | $21.08 |
| April 2002 | $20.22 | $21.50 |
| March 2002 | $19.99 | $21.40 |
| February 2002 | $18.80 | $20.13 |
| January 2002 | $19.10 | $20.45 |
| December 2001 | $19.91 | $21.48 |
| November 2001 | $18.73 | $20.21 |
| October 2001 | $17.66 | $19.05 |
| September 2001 | $18.18 | $19.74 |
| August 2001 | $18.42 | $20 |
| July 2001 | $18.92 | $20.55 |
| June 2001 | $19.62 | $21.43 |
| May 2001 | $18.58 | $20.30 |
| April 2001 | $19.07 | $20.83 |
| March 2001 | $18.19 | $20 |
| February 2001 | $16.37 | $18 |
| January 2001 | $18.35 | $20.17 |
| December 2000 | $18.02 | $19.94 |
| November 2000 | $16.72 | $18.50 |
| October 2000 | $16.55 | $18.31 |
| September 2000 | $16.61 | $18.50 |
| August 2000 | $16.61 | $18.50 |
| July 2000 | $17.96 | $20 |
| June 2000 | $14.67 | $16.44 |
| May 2000 | $17.85 | $20 |
| April 2000 | $17.18 | $19.25 |
| March 2000 | $17.80 | $20.06 |
| February 2000 | $16.80 | $18.94 |
| January 2000 | $18.63 | $21 |
| December 1999 | $19.96 | $22.62 |
| November 1999 | $19.74 | $22.38 |
| October 1999 | $20.73 | $23.50 |
| September 1999 | $20.19 | $23 |
| August 1999 | $18.60 | $21.19 |
| July 1999 | $19.70 | $22.44 |
| June 1999 | $22.60 | $25.88 |
| May 1999 | $18.35 | $21 |
| April 1999 | $16.65 | $19.06 |
| March 1999 | $16.50 | $19 |
| February 1999 | $16.28 | $18.75 |
| January 1999 | $16.28 | $18.75 |
| December 1998 | $15.75 | $18.25 |
| November 1998 | $16.18 | $18.75 |
| October 1998 | $15.54 | $18 |
| September 1998 | $17.39 | $20.25 |
| August 1998 | $16.96 | $19.75 |
| July 1998 | $15.56 | $36.25 |
| June 1998 | $14.30 | $33.50 |
| May 1998 | $14.94 | $35 |
| April 1998 | $14.94 | $35 |
| March 1998 | $13.37 | $31.50 |
| February 1998 | $12.94 | $30.50 |
| January 1998 | $11.99 | $28.25 |
| December 1997 | $11.59 | $27.50 |
| November 1997 | $11.17 | $26.50 |
| October 1997 | $11.32 | $26.88 |
| September 1997 | $10.78 | $25.75 |
| August 1997 | $10.15 | $24.25 |
| July 1997 | $10.46 | $25 |
| June 1997 | $10.07 | $24.25 |
| May 1997 | $10.02 | $24.12 |
| April 1997 | $10.02 | $24.12 |
| March 1997 | $9.90 | $24 |
| February 1997 | $9.90 | $24 |
| January 1997 | $9.38 | $22.75 |
| December 1996 | $9.42 | $23 |
| November 1996 | $8.91 | $21.75 |
| October 1996 | $9.01 | $22 |
| September 1996 | $8.94 | $22 |
| August 1996 | $8.84 | $21.75 |
| July 1996 | $8.54 | $21 |
| June 1996 | $8.37 | $20.75 |
| May 1996 | $8.47 | $21 |
| April 1996 | $7.80 | $29 |
| March 1996 | $7.46 | $28 |
| February 1996 | $7.40 | $27.75 |
| January 1996 | $7.40 | $27.75 |
| December 1995 | $7.13 | $27 |
| November 1995 | $7.13 | $27 |
| October 1995 | $7.06 | $26.75 |
| September 1995 | $6.94 | $26.50 |
| August 1995 | $6.88 | $26.25 |
| July 1995 | $6.81 | $26 |
BUSE
Price: $23.27
52 week price:
Dividend Yield: 4.07%
5-year range yield:
Forward Dividend Yield: 4.19%
Payout Ratio: 44.04%
Payout Ratio Range:
Dividend Per Share: 0.96 USD
Earnings Per Share: 2.18 USD
P/E Ratio: 10.68
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 410500
Market Capitalization: 1.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 3.05%
DGR5: 4.71%
DGR10: 5.29%
DGR20: 2.29%