Historical Stock Price
ETFs Holding BUSE »    BUSE Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/13/2025 $22.55 $22.68 $22.20 $22.30 602.00K
06/16/2025 $22.69 $22.69 $22.31 $22.37 673.60K
06/17/2025 $22.16 $22.45 $22.16 $22.24 468.50K
06/18/2025 $22.25 $22.66 $22.15 $22.48 533.40K
06/20/2025 $22.58 $22.78 $22.34 $22.36 1.10M
First Busey Corporation is a bank holding company, which operates through its subsidiary, Busey Bank. Co.'s segment includes Banking, which provides a full range of banking services to individual and corporate customers through its banking center network in Illinois; the St. Louis, Missouri metropolitan area; southwest Florida; and Indianapolis, Indiana; FirsTech segment, which provides comprehensive payment technology solutions, including online, mobile and voice-recognition bill payments; money management and credit card networks; direct debit services; lockbox remittance processing for payments made by mail; and walk-in payments.
BUSE historical stock prices picture
First Busey (BUSE) has the following price history information. Looking back at BUSE historical stock prices for the last five trading days, on June 13, 2025, BUSE opened at $22.55, traded as high as $22.68 and as low as $22.20, and closed at $22.30. Trading volume was a total of 602.00K shares. On June 16, 2025, BUSE opened at $22.69, traded as high as $22.69 and as low as $22.31, and closed at $22.37. Trading volume was a total of 673.60K shares. On June 17, 2025, BUSE opened at $22.16, traded as high as $22.45 and as low as $22.16, and closed at $22.24. Trading volume was a total of 468.50K shares. On June 18, 2025, BUSE opened at $22.25, traded as high as $22.66 and as low as $22.15, and closed at $22.48. Trading volume was a total of 533.40K shares. On June 20, 2025, BUSE opened at $22.58, traded as high as $22.78 and as low as $22.34, and closed at $22.36. Trading volume was a total of 1.10M shares.

BUSE Historical Stock Prices By Date:

BUSE historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into First Busey shares, starting with a $10,000 purchase of BUSE, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 06/24/2015
End date: 06/20/2025
Start price/share: $20.07
End price/share: $22.36
Starting shares: 498.26
Ending shares: 713.91
Dividends reinvested/share: $8.50
Total return: 59.63%
Average Annual Total Return: 4.79%
Starting investment: $10,000.00
Ending investment: $15,964.04
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/24/2015
End date: 06/20/2025
Start price/share: $20.07
End price/share: $22.36
Dividends collected/share: $8.50
Total return: 53.76%
Average Annual Total Return: 4.40%
Starting investment: $10,000.00
Ending investment: $15,379.91
Years: 10.00
Date Close
06/13/2025$22.30
06/16/2025$22.37
06/17/2025$22.24
06/18/2025$22.48
06/20/2025$22.36
BUSE is categorized under the Financials sector; below are some other companies in the same sector:

BVA Historical Stock Prices
BVFL Historical Stock Prices
BWB Historical Stock Prices
BWBBP Historical Stock Prices
BWFG Historical Stock Prices
BWG Historical Stock Prices
BWIN Historical Stock Prices
BWINA Historical Stock Prices
BWINB Historical Stock Prices
BWX Historical Stock Prices

Also explore: BUSE shares outstanding history

Email EnvelopeFree BUSE Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

BUSE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.