First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	21.86	21.93	21.64	21.64	226,072	-0.20(-0.92%)
Jun 29, 2021	22.17	22.42	21.82	21.85	146,533	-0.26(-1.19%)
Jun 28, 2021	22.13	22.17	21.85	22.11	203,929	-0.17(-0.75%)
Jun 25, 2021	22.50	22.85	22.08	22.28	736,968	-0.40(-1.78%)
Jun 24, 2021	22.42	22.69	22.19	22.68	264,142	+0.41(+1.85%)
Jun 23, 2021	22.50	22.64	22.21	22.27	206,765	-0.18(-0.78%)
Jun 22, 2021	22.46	22.54	22.04	22.44	179,442	-0.04(-0.16%)
Jun 21, 2021	22.13	22.62	21.56	22.48	222,712	+0.79(+3.64%)
Jun 18, 2021	22.22	22.43	21.64	21.69	496,938	-0.96(-4.22%)
Jun 17, 2021	23.46	23.46	22.43	22.64	191,108	-0.67(-2.86%)
Jun 16, 2021	23.03	23.51	22.81	23.31	138,882	+0.12(+0.53%)
Jun 15, 2021	23.07	23.28	22.79	23.19	126,534	+0.27(+1.19%)
Jun 14, 2021	23.30	23.42	22.74	22.92	108,313	-0.32(-1.40%)
Jun 11, 2021	23.29	23.40	23.15	23.24	95,537	+0.04(+0.15%)
Jun 10, 2021	23.58	23.58	23.18	23.21	140,592	-0.11(-0.49%)
Jun 09, 2021	23.45	23.50	23.27	23.32	144,245	-0.30(-1.26%)
Jun 08, 2021	23.49	23.74	23.29	23.62	140,520	-0.02(-0.07%)
Jun 07, 2021	23.96	23.96	23.53	23.64	242,569	-0.22(-0.92%)
Jun 04, 2021	23.71	24.06	23.69	23.86	156,984	-0.08(-0.33%)
Jun 03, 2021	24.23	24.23	23.61	23.93	234,467	+0.21(+0.89%)
Jun 02, 2021	24.08	24.08	23.66	23.72	297,817	-0.23(-0.95%)
Jun 01, 2021	23.65	24.06	23.65	23.95	190,947	+0.44(+1.87%)
May 28, 2021	23.50	23.58	23.13	23.51	156,067	+0.16(+0.68%)
May 27, 2021	23.26	23.63	23.07	23.36	213,307	+0.31(+1.33%)
May 26, 2021	22.78	23.09	22.74	23.05	214,292	+0.32(+1.39%)
May 25, 2021	22.95	23.21	22.72	22.73	434,583	-0.14(-0.61%)
May 24, 2021	22.66	23.11	22.49	22.87	249,101	+0.31(+1.36%)
May 21, 2021	22.38	22.70	22.28	22.57	144,955	+0.41(+1.86%)
May 20, 2021	22.33	22.33	21.80	22.15	150,051	-0.02(-0.08%)
May 19, 2021	22.10	22.17	21.75	22.17	217,887	-0.09(-0.39%)
May 18, 2021	22.29	22.50	22.12	22.26	182,250	-0.06(-0.28%)
May 17, 2021	22.36	22.36	22.01	22.32	72,999	-0.04(-0.16%)
May 14, 2021	22.28	22.41	22.05	22.36	104,956	+0.17(+0.75%)
May 13, 2021	21.42	22.26	21.42	22.19	166,558	+0.70(+3.27%)
May 12, 2021	22.18	22.34	21.44	21.49	145,553	-0.58(-2.63%)
May 11, 2021	22.04	22.34	21.93	22.07	214,377	-0.14(-0.63%)
May 10, 2021	22.64	23.00	22.14	22.21	264,105	-0.44(-1.94%)
May 07, 2021	22.25	22.75	21.96	22.64	146,916	-0.02(-0.08%)
May 06, 2021	21.89	22.69	21.89	22.66	248,139	+0.52(+2.34%)
May 05, 2021	22.31	22.31	22.00	22.14	96,996	-0.08(-0.36%)
May 04, 2021	22.24	22.29	21.94	22.22	91,121	+0.04(+0.20%)
May 03, 2021	22.12	22.36	21.93	22.18	187,322	+0.25(+1.16%)
Apr 30, 2021	21.83	22.07	21.68	21.93	216,701	+0.04(+0.20%)
Apr 29, 2021	22.19	22.32	21.78	21.88	148,537	+0.01(+0.04%)
Apr 28, 2021	22.10	22.27	21.81	21.87	107,390	-0.16(-0.72%)
Apr 27, 2021	22.17	22.17	21.78	22.03	85,283	-0.14(-0.63%)
Apr 26, 2021	22.29	22.69	22.10	22.17	126,092	-0.09(-0.39%)
Apr 23, 2021	21.60	22.42	21.59	22.26	210,549	+0.77(+3.59%)
Apr 22, 2021	21.87	21.93	21.19	21.49	183,420	-0.44(-2.00%)
Apr 21, 2021	21.33	21.96	21.32	21.93	157,149	+0.45(+2.11%)
Apr 20, 2021	21.88	22.06	21.37	21.47	140,567	-0.65(-2.95%)
Apr 19, 2021	22.15	22.32	21.83	22.13	161,720	-0.03(-0.12%)
Apr 16, 2021	22.32	22.33	21.98	22.15	108,313	+0.03(+0.16%)
Apr 15, 2021	22.26	22.26	21.60	22.12	85,674	-0.13(-0.59%)
Apr 14, 2021	21.85	22.39	21.85	22.25	79,160	+0.40(+1.83%)
Apr 13, 2021	22.26	22.26	21.85	21.85	110,118	-0.56(-2.48%)
Apr 12, 2021	22.31	22.54	22.13	22.40	137,611	+0.07(+0.31%)
Apr 09, 2021	22.35	22.53	22.09	22.33	192,251	+0.03(+0.12%)
Apr 08, 2021	22.27	22.48	21.81	22.31	351,318	+0.08(+0.35%)
Apr 07, 2021	22.41	22.59	22.07	22.23	195,066	-0.23(-1.01%)
Apr 06, 2021	22.52	22.63	22.19	22.46	179,713	-0.10(-0.46%)
Apr 05, 2021	22.76	22.81	22.28	22.56	168,175	+0.12(+0.54%)