First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	18.95	19.28	18.85	19.22	260,406	+0.34(+1.80%)
Mar 30, 2023	19.35	19.35	18.75	18.88	122,947	-0.38(-1.96%)
Mar 29, 2023	19.46	19.46	18.93	19.26	184,235	-0.01(-0.05%)
Mar 28, 2023	19.59	19.71	19.14	19.27	145,162	-0.43(-2.16%)
Mar 27, 2023	19.98	20.11	19.67	19.69	155,527	+0.16(+0.82%)
Mar 24, 2023	18.84	19.58	18.71	19.53	204,811	+0.55(+2.89%)
Mar 23, 2023	19.47	19.69	18.85	18.98	225,628	-0.33(-1.71%)
Mar 22, 2023	20.20	20.34	19.27	19.31	179,576	-0.94(-4.66%)
Mar 21, 2023	20.11	20.79	20.00	20.26	179,792	+0.66(+3.38%)
Mar 20, 2023	19.86	20.26	19.54	19.60	206,480	+0.02(+0.10%)
Mar 17, 2023	20.16	20.16	19.32	19.58	723,916	-0.77(-3.81%)
Mar 16, 2023	19.45	20.72	19.03	20.35	343,564	+0.68(+3.46%)
Mar 15, 2023	19.56	19.78	19.03	19.67	600,759	-0.50(-2.48%)
Mar 14, 2023	21.16	21.16	19.83	20.17	323,342	+0.42(+2.10%)
Mar 13, 2023	20.26	20.49	19.08	19.76	327,251	-1.46(-6.86%)
Mar 10, 2023	21.03	21.55	20.35	21.21	232,016	-0.10(-0.49%)
Mar 09, 2023	22.10	22.31	21.18	21.32	229,633	-0.91(-4.08%)
Mar 08, 2023	22.27	22.33	21.99	22.22	117,092	-0.01(-0.04%)
Mar 07, 2023	22.63	22.63	22.02	22.23	246,430	-0.40(-1.75%)
Mar 06, 2023	22.89	22.95	22.46	22.63	108,391	-0.25(-1.09%)
Mar 03, 2023	22.70	22.89	22.53	22.88	88,854	+0.20(+0.90%)
Mar 02, 2023	22.70	22.70	22.41	22.68	120,019	-0.19(-0.83%)
Mar 01, 2023	22.81	22.91	22.62	22.87	109,213	+0.06(+0.25%)
Feb 28, 2023	23.01	23.16	22.59	22.81	380,496	-0.15(-0.66%)
Feb 27, 2023	23.15	23.37	22.86	22.96	109,228	-0.11(-0.49%)
Feb 24, 2023	23.10	23.21	22.82	23.07	141,137	-0.13(-0.57%)
Feb 23, 2023	23.19	23.33	22.93	23.21	183,556	+0.09(+0.37%)
Feb 22, 2023	23.34	23.39	22.99	23.12	118,028	-0.16(-0.69%)
Feb 21, 2023	23.37	23.47	23.18	23.28	142,495	-0.19(-0.81%)
Feb 17, 2023	23.27	23.56	23.04	23.47	129,112	+0.31(+1.35%)
Feb 16, 2023	23.21	23.29	23.02	23.16	123,766	-0.19(-0.81%)
Feb 15, 2023	23.04	23.36	22.80	23.35	140,244	+0.20(+0.86%)
Feb 14, 2023	23.29	23.31	22.91	23.15	96,897	-0.12(-0.53%)
Feb 13, 2023	23.22	23.32	23.13	23.27	114,606	+0.09(+0.37%)
Feb 10, 2023	23.01	23.21	22.92	23.19	182,647	+0.11(+0.49%)
Feb 09, 2023	23.39	23.39	22.90	23.07	152,368	-0.26(-1.09%)
Feb 08, 2023	23.33	23.56	23.05	23.33	115,413	-0.12(-0.52%)
Feb 07, 2023	23.17	23.53	22.89	23.45	164,955	+0.22(+0.94%)
Feb 06, 2023	23.44	23.44	23.03	23.23	153,231	-0.28(-1.21%)
Feb 03, 2023	23.30	23.56	23.16	23.52	434,435	+0.14(+0.61%)
Feb 02, 2023	22.80	23.39	22.70	23.38	244,513	+0.55(+2.40%)
Feb 01, 2023	22.50	22.97	22.35	22.83	276,446	+0.27(+1.21%)
Jan 31, 2023	21.77	22.56	21.75	22.55	445,908	+0.82(+3.78%)
Jan 30, 2023	21.59	22.14	21.44	21.73	236,220	+0.14(+0.66%)
Jan 27, 2023	21.24	21.65	21.07	21.59	206,272	+0.30(+1.42%)
Jan 26, 2023	21.54	21.54	20.70	21.29	255,127	-0.11(-0.53%)
Jan 25, 2023	22.22	22.48	20.87	21.40	368,637	-1.34(-5.90%)
Jan 24, 2023	22.85	22.88	22.54	22.74	176,842	-0.03(-0.12%)
Jan 23, 2023	22.73	22.99	22.55	22.77	176,171	+0.07(+0.29%)
Jan 20, 2023	22.79	22.79	22.43	22.70	124,575	+0.13(+0.59%)
Jan 19, 2023	22.33	22.59	22.33	22.57	80,480	+0.10(+0.46%)
Jan 18, 2023	23.17	23.17	22.42	22.47	135,216	-0.76(-3.26%)
Jan 17, 2023	23.39	23.39	23.01	23.23	89,890	-0.13(-0.56%)
Jan 13, 2023	23.18	23.46	22.82	23.36	127,988	+0.00(+0.00%)
Jan 12, 2023	23.10	23.49	23.10	23.36	88,521	+0.42(+1.84%)
Jan 11, 2023	23.14	23.35	22.77	22.94	80,739	-0.07(-0.28%)
Jan 10, 2023	22.81	23.20	22.58	23.00	98,140	+0.26(+1.15%)
Jan 09, 2023	23.29	23.29	22.72	22.74	97,081	-0.47(-2.02%)
Jan 06, 2023	22.92	23.26	22.83	23.21	101,590	+0.52(+2.31%)
Jan 05, 2023	22.86	22.91	22.55	22.68	71,836	-0.29(-1.26%)
Jan 04, 2023	23.19	23.33	22.81	22.97	88,301	-0.03(-0.12%)