First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	18.43	18.80	17.98	18.45	312,185	-0.54(-2.82%)
Feb 27, 2020	19.66	19.86	18.94	18.99	233,694	-1.05(-5.22%)
Feb 26, 2020	20.22	20.45	19.98	20.03	68,946	-0.09(-0.46%)
Feb 25, 2020	20.70	20.78	20.03	20.12	138,601	-0.62(-2.98%)
Feb 24, 2020	20.86	20.93	20.67	20.74	83,936	-0.65(-3.05%)
Feb 21, 2020	21.54	21.57	21.27	21.39	62,795	-0.14(-0.66%)
Feb 20, 2020	21.41	21.63	21.33	21.54	61,492	+0.05(+0.23%)
Feb 19, 2020	21.63	21.69	21.45	21.49	71,098	-0.13(-0.58%)
Feb 18, 2020	21.50	21.61	21.33	21.61	153,199	+0.09(+0.43%)
Feb 14, 2020	21.78	21.82	21.50	21.52	43,418	-0.27(-1.23%)
Feb 13, 2020	21.58	21.79	21.58	21.79	56,718	+0.14(+0.66%)
Feb 12, 2020	21.91	21.95	21.62	21.65	92,504	-0.08(-0.38%)
Feb 11, 2020	21.67	21.93	21.65	21.73	191,910	+0.09(+0.42%)
Feb 10, 2020	21.54	21.66	21.48	21.64	56,283	+0.00(+0.00%)
Feb 07, 2020	21.59	21.77	21.54	21.64	99,636	-0.05(-0.23%)
Feb 06, 2020	22.04	22.19	21.69	21.69	94,010	-0.27(-1.22%)
Feb 05, 2020	21.68	22.01	21.67	21.95	129,318	+0.50(+2.34%)
Feb 04, 2020	21.36	21.61	21.36	21.45	123,444	+0.32(+1.50%)
Feb 03, 2020	21.22	21.34	20.96	21.14	174,164	-0.18(-0.86%)
Jan 31, 2020	21.73	21.74	21.29	21.32	159,681	-0.51(-2.34%)
Jan 30, 2020	20.23	21.83	19.91	21.83	141,284	+0.11(+0.50%)
Jan 29, 2020	22.52	22.68	21.70	21.72	174,796	-0.45(-2.04%)
Jan 28, 2020	22.46	22.52	22.13	22.17	84,343	-0.12(-0.53%)
Jan 27, 2020	22.05	22.40	21.74	22.29	143,765	-0.06(-0.26%)
Jan 24, 2020	22.54	22.57	22.19	22.35	80,737	-0.21(-0.93%)
Jan 23, 2020	22.47	22.65	22.24	22.56	170,125	+0.00(+0.00%)
Jan 22, 2020	22.65	22.69	22.50	22.56	118,760	-0.01(-0.04%)
Jan 21, 2020	22.50	22.71	22.47	22.56	184,635	-0.13(-0.58%)
Jan 17, 2020	23.02	23.02	22.67	22.70	118,054	-0.12(-0.55%)
Jan 16, 2020	22.65	22.87	22.65	22.82	105,145	+0.32(+1.40%)
Jan 15, 2020	22.60	22.71	22.18	22.51	107,571	-0.21(-0.91%)
Jan 14, 2020	22.75	22.87	22.60	22.71	156,785	-0.03(-0.15%)
Jan 13, 2020	22.51	22.77	22.46	22.75	99,217	+0.24(+1.05%)
Jan 10, 2020	22.51	22.62	22.40	22.51	103,704	-0.06(-0.26%)
Jan 09, 2020	22.84	22.85	22.51	22.57	116,385	+0.11(+0.48%)
Jan 08, 2020	22.31	22.56	22.31	22.46	160,774	+0.13(+0.58%)
Jan 07, 2020	22.44	22.55	22.20	22.33	108,480	-0.14(-0.63%)
Jan 06, 2020	22.33	22.53	22.22	22.47	88,719	-0.13(-0.59%)
Jan 03, 2020	22.48	22.71	22.37	22.61	113,472	-0.16(-0.69%)
Jan 02, 2020	22.88	22.88	22.56	22.76	100,531	-0.04(-0.18%)
Dec 31, 2019	22.75	22.90	22.72	22.81	100,448	-0.01(-0.04%)
Dec 30, 2019	22.97	23.00	22.76	22.81	114,294	-0.04(-0.18%)
Dec 27, 2019	22.90	22.94	22.76	22.85	118,416	-0.09(-0.40%)
Dec 26, 2019	22.92	23.00	22.80	22.95	61,512	+0.05(+0.22%)
Dec 24, 2019	22.88	22.91	22.80	22.90	41,602	+0.06(+0.25%)
Dec 23, 2019	23.03	23.05	22.67	22.84	99,546	-0.19(-0.83%)
Dec 20, 2019	23.05	23.08	22.92	23.03	562,416	-0.01(-0.04%)
Dec 19, 2019	23.10	23.11	22.91	23.04	125,342	-0.09(-0.39%)
Dec 18, 2019	23.22	23.22	23.05	23.13	87,162	-0.04(-0.16%)
Dec 17, 2019	22.95	23.19	22.95	23.17	109,694	+0.30(+1.31%)
Dec 16, 2019	22.84	23.03	22.74	22.87	94,828	+0.22(+0.97%)
Dec 13, 2019	22.63	22.81	22.51	22.65	131,077	-0.06(-0.26%)
Dec 12, 2019	22.16	22.76	22.16	22.71	167,289	+0.64(+2.89%)
Dec 11, 2019	22.31	22.31	22.05	22.07	146,901	-0.17(-0.78%)
Dec 10, 2019	22.14	22.25	22.04	22.24	101,590	+0.12(+0.52%)
Dec 09, 2019	22.13	22.27	22.06	22.13	104,178	-0.12(-0.52%)
Dec 06, 2019	22.33	22.46	22.24	22.24	100,810	+0.17(+0.75%)
Dec 05, 2019	22.03	22.13	21.97	22.08	64,935	+0.11(+0.49%)
Dec 04, 2019	21.78	22.05	21.78	21.97	88,932	+0.25(+1.15%)
Dec 03, 2019	21.82	21.83	21.62	21.72	85,140	-0.32(-1.43%)