First Busey Corporation - Common Stock (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	21.72	21.80	21.20	21.26	541,395	-0.31(-1.44%)
Mar 10, 2025	22.31	22.39	21.56	21.57	526,845	-0.98(-4.35%)
Mar 07, 2025	22.57	22.89	22.27	22.55	443,429	-0.04(-0.18%)
Mar 06, 2025	22.35	22.75	22.14	22.59	582,354	+0.13(+0.58%)
Mar 05, 2025	22.86	23.17	22.23	22.46	941,000	-0.39(-1.71%)
Mar 04, 2025	23.81	23.96	22.84	22.85	834,690	-1.19(-4.95%)
Mar 03, 2025	23.99	24.32	23.77	24.04	539,385	+0.05(+0.21%)
Feb 28, 2025	24.13	24.22	23.55	23.99	1,673,777	+0.00(+0.00%)
Feb 27, 2025	23.50	24.09	23.43	23.99	752,326	+0.40(+1.70%)
Feb 26, 2025	23.91	24.08	23.33	23.59	410,221	-0.34(-1.42%)
Feb 25, 2025	24.23	24.40	23.92	23.93	410,517	-0.07(-0.29%)
Feb 24, 2025	24.12	24.27	23.83	24.00	608,327	-0.25(-1.03%)
Feb 21, 2025	25.11	25.11	24.24	24.25	376,426	-0.66(-2.65%)
Feb 20, 2025	24.79	25.04	24.44	24.91	344,304	+0.03(+0.12%)
Feb 19, 2025	24.38	25.01	24.31	24.88	373,471	+0.20(+0.81%)
Feb 18, 2025	24.50	24.79	24.37	24.68	228,587	+0.15(+0.61%)
Feb 14, 2025	25.11	25.31	24.51	24.53	197,539	-0.52(-2.08%)
Feb 13, 2025	24.88	25.05	24.69	25.05	202,048	+0.36(+1.46%)
Feb 12, 2025	24.76	25.11	24.68	24.69	292,578	-0.61(-2.41%)
Feb 11, 2025	24.50	25.31	24.42	25.30	224,995	+0.79(+3.22%)
Feb 10, 2025	25.00	25.09	24.45	24.51	248,744	-0.18(-0.73%)
Feb 07, 2025	25.60	25.60	24.19	24.69	520,222	-0.66(-2.60%)
Feb 06, 2025	25.04	25.47	24.88	25.35	337,937	+0.49(+1.97%)
Feb 05, 2025	24.52	24.89	24.16	24.86	463,541	+0.52(+2.14%)
Feb 04, 2025	23.60	24.37	23.60	24.34	352,436	+0.59(+2.48%)
Feb 03, 2025	23.57	24.20	23.38	23.75	268,285	-0.53(-2.18%)
Jan 31, 2025	24.41	24.61	24.05	24.28	350,411	-0.12(-0.49%)
Jan 30, 2025	23.97	24.69	23.97	24.40	322,870	+0.51(+2.13%)
Jan 29, 2025	23.27	24.40	23.21	23.89	426,689	+0.44(+1.88%)
Jan 28, 2025	23.30	23.60	23.16	23.45	596,070	-0.08(-0.34%)
Jan 27, 2025	22.96	23.66	22.90	23.53	607,321	+0.65(+2.84%)
Jan 24, 2025	22.70	22.99	22.52	22.88	365,338	+0.03(+0.13%)
Jan 23, 2025	22.52	22.97	22.52	22.85	432,647	+0.35(+1.54%)
Jan 22, 2025	22.78	22.92	22.41	22.50	271,559	-0.45(-1.94%)
Jan 21, 2025	23.05	23.27	22.94	22.95	311,114	+0.07(+0.30%)
Jan 17, 2025	22.89	23.16	22.64	22.88	467,569	+0.27(+1.18%)
Jan 16, 2025	22.63	22.78	22.31	22.61	307,655	-0.19(-0.82%)
Jan 15, 2025	23.00	23.20	22.46	22.80	376,486	+0.50(+2.26%)
Jan 14, 2025	21.92	22.35	21.87	22.30	210,846	+0.57(+2.64%)
Jan 13, 2025	21.40	21.85	21.36	21.72	422,959	+0.04(+0.18%)
Jan 10, 2025	21.92	22.06	21.51	21.68	358,430	-0.69(-3.09%)
Jan 08, 2025	22.40	22.61	22.20	22.38	369,614	-0.15(-0.66%)
Jan 07, 2025	23.10	23.27	22.41	22.52	306,054	-0.48(-2.11%)
Jan 06, 2025	23.03	24.68	22.94	23.01	232,830	-0.04(-0.17%)
Jan 03, 2025	22.96	23.07	22.63	23.05	200,334	+0.23(+1.00%)