First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	21.50	21.61	21.12	21.24	200,509	-0.24(-1.14%)
Nov 29, 2023	21.22	21.68	21.19	21.49	176,371	+0.46(+2.19%)
Nov 28, 2023	20.82	21.34	20.43	21.03	180,450	+0.58(+2.82%)
Nov 27, 2023	20.56	20.92	20.23	20.45	92,671	-0.20(-0.95%)
Nov 24, 2023	20.71	20.90	20.61	20.64	43,784	-0.05(-0.24%)
Nov 22, 2023	20.89	20.89	20.58	20.69	62,561	+0.05(+0.24%)
Nov 21, 2023	21.06	21.13	20.62	20.64	77,112	-0.43(-2.04%)
Nov 20, 2023	21.14	21.14	20.76	21.07	85,963	-0.08(-0.37%)
Nov 17, 2023	21.30	21.49	21.10	21.15	134,927	+0.10(+0.46%)
Nov 16, 2023	21.37	21.43	20.93	21.05	77,101	-0.31(-1.47%)
Nov 15, 2023	21.13	21.54	20.94	21.37	122,540	+0.12(+0.55%)
Nov 14, 2023	20.36	21.27	20.34	21.25	182,321	+1.50(+7.58%)
Nov 13, 2023	19.29	19.78	19.25	19.75	77,830	+0.33(+1.71%)
Nov 10, 2023	19.54	19.54	19.28	19.42	130,899	-0.05(-0.25%)
Nov 09, 2023	19.85	19.88	19.19	19.47	88,866	-0.33(-1.68%)
Nov 08, 2023	20.11	20.11	19.63	19.80	95,490	-0.34(-1.70%)
Nov 07, 2023	20.22	20.31	20.03	20.14	70,204	-0.23(-1.11%)
Nov 06, 2023	20.35	20.38	20.12	20.37	107,877	-0.07(-0.34%)
Nov 03, 2023	20.31	20.72	20.19	20.44	138,819	+0.61(+3.06%)
Nov 02, 2023	19.28	19.86	19.28	19.83	142,826	+0.74(+3.90%)
Nov 01, 2023	19.36	19.48	18.86	19.09	194,800	-0.35(-1.81%)
Oct 31, 2023	19.29	19.54	19.24	19.44	90,007	+0.14(+0.71%)
Oct 30, 2023	18.90	19.48	18.81	19.30	153,456	+0.62(+3.30%)
Oct 27, 2023	18.70	18.89	18.35	18.69	141,927	+0.01(+0.05%)
Oct 26, 2023	18.13	18.78	18.11	18.68	189,157	+0.65(+3.58%)
Oct 25, 2023	18.20	18.79	17.14	18.03	348,633	-0.25(-1.39%)
Oct 24, 2023	18.64	18.98	18.18	18.28	189,013	-0.28(-1.53%)
Oct 23, 2023	18.45	18.89	18.42	18.57	137,030	-0.01(-0.05%)
Oct 20, 2023	18.97	18.97	18.50	18.58	141,336	-0.34(-1.81%)
Oct 19, 2023	18.95	19.22	18.88	18.92	84,037	-0.01(-0.05%)
Oct 18, 2023	19.09	19.11	18.83	18.93	120,434	-0.31(-1.61%)
Oct 17, 2023	18.69	19.42	18.68	19.24	184,821	+0.45(+2.42%)
Oct 16, 2023	18.66	18.84	18.64	18.79	107,130	+0.34(+1.83%)
Oct 13, 2023	18.98	18.98	18.44	18.45	81,909	-0.37(-1.95%)
Oct 12, 2023	18.88	18.88	18.59	18.81	94,714	-0.05(-0.26%)
Oct 11, 2023	18.79	18.99	18.70	18.86	80,438	+0.10(+0.52%)
Oct 10, 2023	18.78	19.06	18.76	18.77	97,309	+0.01(+0.05%)
Oct 09, 2023	18.57	18.91	18.57	18.76	141,642	+0.03(+0.15%)
Oct 06, 2023	18.54	18.88	18.41	18.73	95,529	+0.01(+0.05%)
Oct 05, 2023	18.18	18.82	17.86	18.72	143,476	+0.44(+2.43%)
Oct 04, 2023	18.07	18.59	17.90	18.27	104,946	+0.23(+1.29%)
Oct 03, 2023	18.08	18.24	17.84	18.04	124,650	-0.13(-0.69%)
Oct 02, 2023	18.51	18.65	18.08	18.17	157,251	-0.42(-2.24%)
Sep 29, 2023	18.66	18.76	18.48	18.58	145,331	+0.06(+0.31%)
Sep 28, 2023	18.39	18.73	18.28	18.52	122,588	+0.07(+0.37%)
Sep 27, 2023	18.76	18.83	18.32	18.46	135,994	-0.18(-0.99%)
Sep 26, 2023	18.65	18.94	18.59	18.64	126,559	-0.21(-1.13%)
Sep 25, 2023	18.40	18.88	18.78	18.85	90,291	+0.34(+1.83%)
Sep 22, 2023	18.58	19.14	18.42	18.51	118,857	-0.09(-0.47%)
Sep 21, 2023	18.51	18.71	18.36	18.60	121,079	-0.02(-0.10%)
Sep 20, 2023	18.78	18.99	18.60	18.62	107,365	-0.09(-0.47%)
Sep 19, 2023	18.81	19.74	18.57	18.71	122,175	-0.06(-0.31%)
Sep 18, 2023	19.21	19.28	18.68	18.77	138,168	-0.47(-2.46%)
Sep 15, 2023	19.43	19.63	19.22	19.24	443,603	-0.19(-1.00%)
Sep 14, 2023	19.17	19.44	19.13	19.43	117,535	+0.43(+2.24%)
Sep 13, 2023	19.31	19.33	18.88	19.01	124,959	-0.27(-1.40%)
Sep 12, 2023	19.24	19.39	19.14	19.28	77,936	+0.01(+0.05%)
Sep 11, 2023	19.39	19.66	19.21	19.27	104,414	-0.11(-0.55%)
Sep 08, 2023	19.45	19.58	19.21	19.38	157,947	-0.06(-0.30%)
Sep 07, 2023	19.35	19.49	19.28	19.43	148,257	+0.04(+0.20%)
Sep 06, 2023	19.71	19.89	19.33	19.39	112,081	-0.28(-1.43%)
Sep 05, 2023	19.98	20.03	19.65	19.68	105,725	-0.43(-2.16%)