Loading the section
Closing prices for 09 October 2026
Next earnings report: none scheduled in the next five weeks · Earnings calendar
The series is stated in the current share scale after splits; dividends are not included in the price
First Busey Corporation trades on Nasdaq under the ticker BUSEP. The company belongs to the Financials sector. The trading history on this page starts on 14 May 2025.
Over the past 52 weeks BUSEP has traded between 25.03 $ and 26.65 $. As of 09 October 2026 the price stood 17.28 % of the way from the 52-week low to the high.
Over one year BUSEP shares fell 1.63 %; over six months they fell 1.52 %. Volatility over 90 days is 7.75 %. Dividends are not included: this is price change only, as of 09 October 2026.
First Busey Corporation reported revenue of 953M $ and net income of 215M $ over the last four quarters. Net margin is 22.60 %. Revenue changed by +68.69 % year over year. Earnings per share are 2.43 $.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 09 October 2026 | 25.24 | 25.33 | 25.16 | 25.31 | 6,187 |
| 08 October 2026 | 25.18 | 25.18 | 25.10 | 25.15 | 17,600 |
| 07 October 2026 | 25.29 | 25.29 | 25.12 | 25.20 | 11,200 |
| 06 October 2026 | 25.35 | 25.35 |
Based on the last 12 months of reports, through 31 March 2026
The sector median covers every company in the sector on the US market, loss-making ones included.
The issuer has several share classes — market cap covers the whole company.
No events for this security recently.
Address:11440 TOMAHAWK CREEK PKWY, LEAWOOD, KS, 66211, US
BUSEP has a return on equity of 8.92 %, below the sector median of 9.80 %. Return on assets is 1.19 %, above the sector median of 1.13 %.
First Busey Corporation pays dividends quarterly: 2.06 $ per share over the past twelve months, a yield of 8.20 %. The latest payment was 0.52 $, with an ex-dividend date of 17 August 2026.
| 859,133 |
| MBINLMerchants Bancorp | 23.15 | −1.11 % | 521,284 |
| FCNCOFirst Citizens BancShares, Inc. - 5.625% Non-Cumulative Perpetual Preferred Stock, Series C | 18.29 | −0.54 % | 423,033 |
| FCNCPFirst Citizens BancShares, Inc. | 17.80 | −0.77 % | 351,245 |
| MBINMMerchants Bancorp | 25.08 | −0.02 % | 226,480 |
| 25.20 |
| 25.21 |
| 4,700 |
| 05 October 2026 | 25.24 | 25.35 | 25.20 | 25.27 | 7,300 |
| 02 October 2026 | 25.44 | 25.49 | 25.25 | 25.33 | 11,500 |
| 01 October 2026 | 25.10 | 25.58 | 25.10 | 25.34 | 12,500 |
| 30 September 2026 | 25.10 | 25.39 | 25.06 | 25.16 | 17,100 |
| 29 September 2026 | 25.50 | 25.74 | 25.03 | 25.05 | 40,500 |
| 28 September 2026 | 25.37 | 25.56 | 25.37 | 25.42 | 14,500 |
| 25 September 2026 | 25.75 | 25.75 | 25.35 | 25.56 | 26,000 |
| 24 September 2026 | 25.85 | 25.88 | 25.76 | 25.85 | 11,400 |
| 23 September 2026 | 25.91 | 26.03 | 25.80 | 25.80 | 7,500 |
| 22 September 2026 | 26.25 | 26.25 | 25.86 | 25.89 | 4,200 |
| 21 September 2026 | 25.88 | 26.13 | 25.87 | 25.87 | 5,600 |
| 18 September 2026 | 25.99 | 26.10 | 25.85 | 25.99 | 6,100 |
| 17 September 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 700 |
| 16 September 2026 | 25.90 | 26.15 | 25.90 | 25.90 | 12,900 |
| 15 September 2026 | 26.00 | 26.09 | 25.90 | 25.99 | 4,300 |
| 14 September 2026 | 25.95 | 26.20 | 25.95 | 25.95 | 2,600 |