First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	19.30	19.47	19.25	19.36	163,616	+0.06(+0.30%)
Aug 30, 2023	19.37	19.54	19.22	19.30	114,182	-0.11(-0.54%)
Aug 29, 2023	19.52	19.56	19.28	19.41	70,362	-0.08(-0.39%)
Aug 28, 2023	19.42	19.86	19.41	19.48	97,785	+0.13(+0.69%)
Aug 25, 2023	19.60	19.71	19.17	19.35	87,798	-0.14(-0.74%)
Aug 24, 2023	19.20	19.67	19.20	19.49	123,006	+0.18(+0.94%)
Aug 23, 2023	19.19	19.50	18.99	19.31	99,646	+0.17(+0.90%)
Aug 22, 2023	19.57	19.75	19.09	19.14	187,045	-0.45(-2.30%)
Aug 21, 2023	19.88	20.30	19.53	19.59	91,747	-0.26(-1.30%)
Aug 18, 2023	19.70	20.06	19.66	19.85	108,221	-0.01(-0.05%)
Aug 17, 2023	19.78	19.92	19.73	19.86	115,141	+0.18(+0.93%)
Aug 16, 2023	19.67	19.88	19.58	19.67	149,216	-0.10(-0.48%)
Aug 15, 2023	20.06	20.09	19.71	19.77	114,550	-0.52(-2.55%)
Aug 14, 2023	20.53	20.53	20.23	20.29	80,100	-0.38(-1.85%)
Aug 11, 2023	20.60	20.82	20.59	20.67	110,892	-0.05(-0.23%)
Aug 10, 2023	20.88	21.07	20.58	20.72	119,143	-0.10(-0.46%)
Aug 09, 2023	20.77	21.06	20.59	20.81	201,074	-0.05(-0.23%)
Aug 08, 2023	20.63	20.90	20.27	20.86	179,872	-0.12(-0.55%)
Aug 07, 2023	20.94	21.08	20.83	20.98	297,982	+0.14(+0.69%)
Aug 04, 2023	20.79	20.99	20.71	20.83	172,772	+0.13(+0.65%)
Aug 03, 2023	20.83	21.03	20.69	20.70	180,575	-0.17(-0.83%)
Aug 02, 2023	20.48	20.95	20.44	20.87	296,127	+0.33(+1.59%)
Aug 01, 2023	20.70	20.74	20.32	20.55	220,468	-0.21(-1.02%)
Jul 31, 2023	20.72	20.84	20.52	20.76	299,581	+0.15(+0.74%)
Jul 28, 2023	20.79	20.90	20.55	20.60	292,230	+0.00(+0.00%)
Jul 27, 2023	21.06	21.06	20.41	20.60	248,427	-0.34(-1.60%)
Jul 26, 2023	20.31	21.33	20.11	20.94	307,008	+0.12(+0.60%)
Jul 25, 2023	20.98	21.26	20.70	20.81	299,534	-0.27(-1.27%)
Jul 24, 2023	21.00	21.45	20.88	21.08	500,915	+0.11(+0.50%)
Jul 21, 2023	21.51	21.51	20.98	20.98	131,504	-0.41(-1.93%)
Jul 20, 2023	21.51	21.56	21.13	21.39	184,797	-0.29(-1.33%)
Jul 19, 2023	20.86	21.72	20.73	21.68	210,663	+0.82(+3.96%)
Jul 18, 2023	20.28	20.91	20.28	20.85	225,283	+0.55(+2.71%)
Jul 17, 2023	20.02	20.64	20.02	20.30	173,266	+0.26(+1.28%)
Jul 14, 2023	20.35	20.35	19.78	20.05	139,265	-0.17(-0.84%)
Jul 13, 2023	20.17	20.41	20.05	20.22	120,817	+0.14(+0.71%)
Jul 12, 2023	20.05	20.38	19.98	20.07	180,067	+0.29(+1.49%)
Jul 11, 2023	19.66	19.87	19.53	19.78	184,185	+0.20(+1.02%)
Jul 10, 2023	19.37	19.91	19.09	19.58	261,001	+0.11(+0.58%)
Jul 07, 2023	18.66	19.49	18.66	19.47	248,706	+0.88(+4.75%)
Jul 06, 2023	18.69	19.14	18.34	18.59	163,700	-0.31(-1.66%)
Jul 05, 2023	19.15	19.15	18.83	18.90	173,421	-0.34(-1.77%)
Jul 03, 2023	18.91	19.42	18.91	19.24	89,786	+0.18(+0.95%)
Jun 30, 2023	19.32	19.32	18.93	19.06	275,526	-0.09(-0.49%)
Jun 29, 2023	18.96	19.31	18.91	19.15	271,442	+0.41(+2.17%)
Jun 28, 2023	18.78	18.79	18.52	18.75	139,374	-0.09(-0.50%)
Jun 27, 2023	18.80	19.08	18.38	18.84	159,404	+0.13(+0.71%)
Jun 26, 2023	18.77	19.11	18.68	18.71	183,843	-0.07(-0.35%)
Jun 23, 2023	18.58	18.98	18.42	18.77	899,230	-0.05(-0.25%)
Jun 22, 2023	19.22	19.22	18.67	18.82	206,149	-0.49(-2.55%)
Jun 21, 2023	19.37	19.59	19.23	19.32	157,936	-0.13(-0.68%)
Jun 20, 2023	19.70	19.77	19.42	19.45	123,489	-0.26(-1.30%)
Jun 16, 2023	20.15	20.15	19.49	19.70	283,012	-0.24(-1.19%)