First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	14.95	14.95	14.33	14.68	225,438	-0.35(-2.34%)
Jul 30, 2020	14.92	15.11	14.67	15.03	178,895	-0.28(-1.85%)
Jul 29, 2020	14.75	15.34	14.45	15.31	210,772	+0.88(+6.06%)
Jul 28, 2020	14.40	14.75	14.39	14.44	116,939	-0.09(-0.65%)
Jul 27, 2020	14.93	15.19	14.48	14.53	87,552	-0.48(-3.20%)
Jul 24, 2020	15.31	15.48	14.96	15.01	126,991	-0.24(-1.58%)
Jul 23, 2020	14.67	15.31	14.64	15.25	218,208	+0.43(+2.90%)
Jul 22, 2020	15.06	15.09	14.69	14.82	149,604	-0.42(-2.73%)
Jul 21, 2020	14.68	15.26	14.68	15.24	207,620	+0.71(+4.90%)
Jul 20, 2020	14.67	14.84	14.44	14.53	157,741	-0.31(-2.06%)
Jul 17, 2020	15.05	15.31	14.77	14.83	115,866	-0.33(-2.18%)
Jul 16, 2020	15.15	15.49	14.99	15.16	141,760	-0.09(-0.61%)
Jul 15, 2020	14.96	15.36	14.87	15.26	190,841	+0.75(+5.20%)
Jul 14, 2020	14.72	14.87	14.23	14.50	130,595	-0.29(-1.95%)
Jul 13, 2020	14.68	15.04	14.30	14.79	167,648	+0.33(+2.29%)
Jul 10, 2020	13.83	14.46	13.83	14.46	144,891	+0.67(+4.86%)
Jul 09, 2020	14.40	14.40	13.71	13.79	155,074	-0.67(-4.63%)
Jul 08, 2020	14.48	14.70	14.14	14.46	186,484	-0.09(-0.61%)
Jul 07, 2020	15.09	15.09	14.48	14.55	130,035	-0.58(-3.84%)
Jul 06, 2020	15.45	15.55	14.93	15.13	117,420	+0.10(+0.68%)
Jul 02, 2020	15.70	15.87	14.94	15.03	185,008	-0.20(-1.34%)
Jul 01, 2020	15.78	16.23	15.17	15.23	293,241	-0.58(-3.65%)
Jun 30, 2020	15.37	15.88	15.35	15.81	193,389	+0.34(+2.19%)
Jun 29, 2020	14.92	15.52	14.81	15.47	201,697	+0.84(+5.74%)
Jun 26, 2020	14.81	15.00	14.26	14.63	641,511	-0.48(-3.20%)
Jun 25, 2020	14.59	15.33	14.47	15.11	207,841	+0.44(+3.00%)
Jun 24, 2020	15.14	15.38	14.50	14.67	263,373	-0.65(-4.26%)
Jun 23, 2020	15.76	15.83	15.23	15.32	208,815	-0.14(-0.88%)
Jun 22, 2020	15.21	15.49	14.98	15.46	194,787	-0.02(-0.11%)
Jun 19, 2020	15.21	15.66	14.70	15.48	932,474	+0.39(+2.58%)
Jun 18, 2020	14.66	15.34	14.65	15.09	121,852	+0.01(+0.06%)
Jun 17, 2020	15.55	15.72	15.04	15.08	265,982	-0.60(-3.84%)
Jun 16, 2020	15.70	15.93	15.19	15.68	201,504	+0.69(+4.58%)
Jun 15, 2020	14.14	15.08	14.14	14.99	169,258	+0.16(+1.09%)
Jun 12, 2020	15.22	15.25	14.37	14.83	168,135	+0.35(+2.40%)
Jun 11, 2020	14.71	15.15	14.40	14.48	284,439	-1.43(-8.97%)
Jun 10, 2020	16.96	16.96	15.87	15.91	133,555	-1.20(-7.01%)
Jun 09, 2020	17.13	17.49	16.71	17.11	168,869	-0.51(-2.89%)
Jun 08, 2020	17.54	17.67	17.16	17.62	131,948	+0.49(+2.87%)
Jun 05, 2020	16.53	17.53	16.41	17.13	208,724	+1.05(+6.54%)
Jun 04, 2020	15.65	16.08	15.46	16.08	282,785	+0.27(+1.72%)
Jun 03, 2020	15.33	16.00	15.26	15.81	215,369	+0.92(+6.21%)
Jun 02, 2020	14.79	15.12	14.36	14.88	184,451	+0.17(+1.15%)
Jun 01, 2020	15.10	15.30	14.70	14.71	216,812	-0.47(-3.07%)
May 29, 2020	15.22	15.39	14.93	15.18	248,840	-0.47(-2.98%)
May 28, 2020	16.43	16.43	15.54	15.65	284,826	-0.47(-2.89%)
May 27, 2020	15.55	16.21	15.29	16.11	209,571	+1.16(+7.77%)
May 26, 2020	14.75	15.15	14.65	14.95	196,173	+0.89(+6.33%)
May 22, 2020	14.26	14.26	13.79	14.06	117,753	-0.10(-0.72%)
May 21, 2020	14.02	14.43	13.95	14.16	324,897	+0.01(+0.06%)
May 20, 2020	13.33	14.22	13.33	14.15	328,911	+1.06(+8.09%)
May 19, 2020	13.80	13.87	13.09	13.09	341,815	-0.92(-6.59%)
May 18, 2020	13.65	14.11	13.40	14.02	339,321	+1.08(+8.39%)
May 15, 2020	12.72	13.04	12.53	12.93	336,861	+0.14(+1.13%)
May 14, 2020	12.33	12.88	12.08	12.79	231,397	+0.05(+0.40%)
May 13, 2020	12.75	12.91	12.35	12.74	244,466	-0.20(-1.57%)
May 12, 2020	13.74	14.01	12.91	12.94	154,026	-0.75(-5.45%)
May 11, 2020	14.09	14.65	13.61	13.69	241,269	-0.68(-4.72%)
May 08, 2020	14.24	14.56	14.02	14.37	341,462	+0.55(+3.99%)
May 07, 2020	14.02	14.30	13.75	13.81	241,758	+0.04(+0.31%)
May 06, 2020	14.27	14.62	13.75	13.77	142,351	-0.52(-3.62%)
May 05, 2020	15.15	15.70	14.21	14.29	200,851	-0.50(-3.38%)
May 04, 2020	14.85	14.85	14.41	14.79	250,296	-0.25(-1.69%)