First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	20.67	21.10	20.56	20.97	143,072	+0.01(+0.04%)
Jun 29, 2022	21.26	21.30	20.91	20.96	198,322	-0.32(-1.51%)
Jun 28, 2022	21.23	21.52	21.22	21.28	183,458	+0.16(+0.74%)
Jun 27, 2022	21.31	21.47	21.07	21.13	204,890	-0.09(-0.43%)
Jun 24, 2022	20.78	21.58	20.78	21.22	623,553	+0.44(+2.12%)
Jun 23, 2022	21.05	21.35	20.60	20.78	190,773	-0.36(-1.69%)
Jun 22, 2022	20.81	21.20	20.68	21.14	417,962	+0.13(+0.61%)
Jun 21, 2022	20.90	21.20	20.80	21.01	422,893	+0.23(+1.10%)
Jun 17, 2022	20.54	20.86	20.54	20.78	383,407	+0.43(+2.12%)
Jun 16, 2022	20.37	20.47	20.07	20.35	204,497	-0.31(-1.51%)
Jun 15, 2022	20.68	20.85	20.46	20.66	348,037	+0.06(+0.27%)
Jun 14, 2022	20.28	20.77	20.24	20.60	228,633	+0.32(+1.58%)
Jun 13, 2022	20.06	20.69	20.06	20.28	312,136	-0.18(-0.90%)
Jun 10, 2022	20.60	20.73	20.35	20.47	157,322	-0.49(-2.32%)
Jun 09, 2022	21.16	21.60	20.89	20.95	200,625	-0.32(-1.51%)
Jun 08, 2022	21.67	21.67	21.13	21.27	121,786	-0.50(-2.28%)
Jun 07, 2022	21.60	21.78	21.53	21.77	143,629	+0.04(+0.17%)
Jun 06, 2022	21.67	21.85	21.60	21.73	137,504	+0.14(+0.64%)
Jun 03, 2022	21.59	21.75	21.40	21.59	106,444	-0.16(-0.72%)
Jun 02, 2022	21.38	21.76	21.22	21.75	79,466	+0.29(+1.37%)
Jun 01, 2022	21.36	21.70	21.21	21.46	194,208	-0.06(-0.30%)
May 31, 2022	21.13	21.58	21.13	21.52	171,157	+0.07(+0.34%)
May 27, 2022	21.31	21.46	21.19	21.45	91,331	+0.30(+1.43%)
May 26, 2022	21.12	21.29	20.76	21.15	137,636	+0.22(+1.05%)
May 25, 2022	20.60	21.05	20.60	20.92	164,709	+0.18(+0.89%)
May 24, 2022	20.74	20.80	20.25	20.74	146,381	-0.04(-0.18%)
May 23, 2022	20.52	20.90	20.35	20.78	180,858	+0.59(+2.91%)
May 20, 2022	20.22	20.23	19.88	20.19	121,093	+0.17(+0.82%)
May 19, 2022	20.10	20.33	19.99	20.03	228,609	-0.17(-0.82%)
May 18, 2022	20.45	20.63	20.11	20.19	160,182	-0.53(-2.57%)
May 17, 2022	20.48	20.76	20.43	20.72	175,477	+0.55(+2.73%)
May 16, 2022	20.16	20.41	19.92	20.17	126,098	-0.08(-0.41%)
May 13, 2022	20.47	20.60	20.19	20.25	204,616	-0.14(-0.68%)
May 12, 2022	20.53	20.55	20.03	20.39	212,411	-0.15(-0.71%)
May 11, 2022	20.65	20.92	20.50	20.54	171,078	-0.12(-0.58%)
May 10, 2022	20.85	21.14	20.31	20.66	170,296	-0.10(-0.49%)
May 09, 2022	20.57	21.00	20.31	20.76	221,427	+0.03(+0.13%)
May 06, 2022	20.96	21.29	20.40	20.73	243,232	-0.39(-1.83%)
May 05, 2022	21.70	21.70	20.87	21.12	299,761	-0.42(-1.96%)
May 04, 2022	21.11	21.59	20.96	21.54	186,500	+0.43(+2.04%)
May 03, 2022	20.89	21.23	20.66	21.11	177,150	+0.33(+1.59%)
May 02, 2022	20.66	21.12	20.47	20.78	477,603	+0.16(+0.76%)
Apr 29, 2022	21.37	21.49	20.50	20.62	201,296	-0.74(-3.48%)
Apr 28, 2022	20.96	21.59	20.81	21.37	255,790	+0.55(+2.65%)
Apr 27, 2022	21.76	23.10	20.35	20.81	362,152	-0.10(-0.48%)
Apr 26, 2022	21.43	21.84	20.84	20.92	358,577	-0.88(-4.04%)
Apr 25, 2022	21.86	21.99	21.25	21.80	576,322	-0.06(-0.29%)
Apr 22, 2022	22.33	22.84	21.86	21.86	262,003	-0.44(-1.98%)
Apr 21, 2022	22.99	23.17	22.26	22.30	229,359	-0.61(-2.64%)
Apr 20, 2022	22.71	23.20	22.71	22.91	177,563	+0.30(+1.33%)
Apr 19, 2022	22.16	22.64	22.02	22.61	142,381	+0.65(+2.94%)
Apr 18, 2022	21.94	22.27	21.88	21.96	162,282	+0.05(+0.21%)
Apr 14, 2022	22.14	23.11	21.74	21.92	137,566	-0.15(-0.66%)
Apr 13, 2022	21.76	22.10	21.73	22.06	176,520	+0.20(+0.92%)
Apr 12, 2022	22.10	22.63	21.82	21.86	117,706	-0.26(-1.19%)
Apr 11, 2022	22.19	22.65	21.99	22.13	156,972	-0.03(-0.12%)
Apr 08, 2022	22.31	22.53	22.11	22.15	118,061	-0.15(-0.69%)
Apr 07, 2022	22.60	22.60	22.11	22.31	300,319	-0.29(-1.29%)
Apr 06, 2022	23.02	23.20	22.58	22.60	126,421	-0.38(-1.66%)
Apr 05, 2022	23.11	23.29	22.86	22.98	146,002	+0.01(+0.04%)
Apr 04, 2022	23.15	23.31	22.64	22.97	112,461	-0.14(-0.59%)