First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2023	19.69	20.18	19.69	20.11	111,644	+0.58(+2.97%)
Aug 31, 2023	19.47	19.65	19.42	19.53	162,170	+0.06(+0.30%)
Aug 30, 2023	19.54	19.71	19.39	19.47	113,173	-0.11(-0.54%)
Aug 29, 2023	19.69	19.73	19.45	19.58	69,741	-0.08(-0.39%)
Aug 28, 2023	19.60	20.03	19.58	19.66	96,921	+0.14(+0.69%)
Aug 25, 2023	19.77	19.89	19.34	19.52	87,022	-0.15(-0.74%)
Aug 24, 2023	19.38	19.85	19.38	19.67	121,919	+0.18(+0.94%)
Aug 23, 2023	19.37	19.68	19.16	19.48	98,765	+0.17(+0.90%)
Aug 22, 2023	19.74	19.93	19.26	19.31	185,392	-0.45(-2.30%)
Aug 21, 2023	20.06	20.48	19.70	19.76	90,937	-0.26(-1.30%)
Aug 18, 2023	19.88	20.24	19.84	20.02	107,265	-0.01(-0.05%)
Aug 17, 2023	19.96	20.10	19.91	20.03	114,124	+0.18(+0.93%)
Aug 16, 2023	19.85	20.06	19.75	19.85	147,898	-0.10(-0.48%)
Aug 15, 2023	20.24	20.26	19.89	19.95	113,538	-0.52(-2.55%)
Aug 14, 2023	20.71	20.71	20.41	20.47	79,393	-0.39(-1.85%)
Aug 11, 2023	20.79	21.00	20.78	20.85	109,912	-0.05(-0.23%)
Aug 10, 2023	21.07	21.26	20.77	20.90	118,090	-0.10(-0.46%)
Aug 09, 2023	20.95	21.25	20.78	21.00	199,297	-0.05(-0.23%)
Aug 08, 2023	20.82	21.09	20.45	21.05	178,282	-0.12(-0.55%)
Aug 07, 2023	21.13	21.27	21.02	21.16	295,349	+0.15(+0.69%)
Aug 04, 2023	20.98	21.17	20.89	21.02	171,245	+0.14(+0.65%)
Aug 03, 2023	21.02	21.22	20.87	20.88	178,980	-0.17(-0.83%)
Aug 02, 2023	20.66	21.14	20.62	21.06	293,510	+0.33(+1.59%)