First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	17.43	17.43	16.69	16.72	142,802	-0.49(-2.83%)
May 05, 2023	17.21	17.24	16.69	17.21	253,379	+0.85(+5.20%)
May 04, 2023	16.07	16.68	15.56	16.36	267,236	-0.29(-1.72%)
May 03, 2023	16.88	17.25	16.17	16.65	353,424	-0.15(-0.91%)
May 02, 2023	17.32	17.43	16.09	16.80	410,409	-0.55(-3.14%)
May 01, 2023	17.45	17.69	17.31	17.34	168,461	-0.05(-0.27%)
Apr 28, 2023	17.33	17.65	17.02	17.39	257,046	+0.28(+1.62%)
Apr 27, 2023	17.21	17.84	17.02	17.12	201,349	-0.14(-0.83%)
Apr 26, 2023	17.70	17.89	17.07	17.26	242,914	-0.13(-0.77%)
Apr 25, 2023	17.99	18.04	17.31	17.39	200,261	-0.67(-3.71%)
Apr 24, 2023	18.08	18.34	17.88	18.06	106,179	-0.04(-0.21%)
Apr 21, 2023	18.11	18.11	17.87	18.10	234,401	-0.08(-0.42%)
Apr 20, 2023	18.20	18.31	18.03	18.18	97,723	-0.16(-0.89%)
Apr 19, 2023	18.06	18.42	18.00	18.34	122,302	+0.38(+2.13%)
Apr 18, 2023	18.44	18.44	17.80	17.96	128,932	-0.40(-2.19%)
Apr 17, 2023	18.08	18.42	17.85	18.36	124,479	+0.26(+1.46%)
Apr 14, 2023	18.72	18.72	17.96	18.09	133,765	-0.34(-1.84%)
Apr 13, 2023	18.36	18.62	18.20	18.43	146,898	+0.03(+0.15%)
Apr 12, 2023	18.83	18.90	18.35	18.41	129,911	-0.24(-1.27%)
Apr 11, 2023	18.76	18.91	18.56	18.64	174,818	-0.11(-0.60%)
Apr 10, 2023	18.63	19.05	18.55	18.76	317,234	+0.09(+0.46%)
Apr 06, 2023	18.48	18.79	18.48	18.67	175,559	+0.30(+1.65%)
Apr 05, 2023	18.40	18.59	18.32	18.37	152,582	-0.22(-1.17%)
Apr 04, 2023	19.24	19.24	18.38	18.59	185,218	-0.58(-3.01%)
Apr 03, 2023	19.23	19.45	18.96	19.16	176,255	-0.06(-0.30%)
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%)