First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	13.79	13.96	13.56	13.64	261,885	-0.16(-1.18%)
Sep 29, 2020	13.80	13.84	13.39	13.80	145,005	-0.08(-0.56%)
Sep 28, 2020	13.78	14.10	13.71	13.88	208,526	+0.41(+3.06%)
Sep 25, 2020	12.94	13.50	12.94	13.47	180,816	+0.09(+0.64%)
Sep 24, 2020	13.23	13.66	13.12	13.38	163,300	+0.24(+1.83%)
Sep 23, 2020	13.52	13.86	13.12	13.14	222,226	-0.37(-2.73%)
Sep 22, 2020	13.89	14.11	13.40	13.51	173,210	-0.33(-2.42%)
Sep 21, 2020	14.17	14.57	13.71	13.84	413,875	-0.69(-4.73%)
Sep 18, 2020	14.75	14.75	14.41	14.53	597,208	-0.03(-0.24%)
Sep 17, 2020	14.42	14.69	14.42	14.57	110,821	-0.13(-0.88%)
Sep 16, 2020	14.61	14.87	14.39	14.69	128,218	+0.09(+0.65%)
Sep 15, 2020	14.85	14.87	14.52	14.60	117,666	-0.19(-1.28%)
Sep 14, 2020	14.52	14.89	14.39	14.79	135,544	+0.33(+2.26%)
Sep 11, 2020	14.66	14.66	14.36	14.46	126,175	-0.20(-1.35%)
Sep 10, 2020	15.00	15.05	14.60	14.66	118,535	-0.30(-2.01%)
Sep 09, 2020	15.28	15.40	14.88	14.96	155,247	-0.23(-1.53%)
Sep 08, 2020	15.35	15.48	14.99	15.19	257,848	-0.36(-2.32%)
Sep 04, 2020	15.69	15.79	15.37	15.55	168,700	+0.24(+1.57%)
Sep 03, 2020	15.37	15.83	15.24	15.31	208,505	+0.01(+0.06%)
Sep 02, 2020	15.13	15.36	15.09	15.30	115,602	+0.09(+0.59%)
Sep 01, 2020	15.12	15.37	15.12	15.21	104,048	-0.08(-0.51%)
Aug 31, 2020	15.26	15.54	15.26	15.29	231,164	-0.19(-1.25%)
Aug 28, 2020	15.68	15.68	15.29	15.48	121,515	+0.01(+0.06%)
Aug 27, 2020	15.13	15.54	15.07	15.48	107,153	+0.34(+2.27%)
Aug 26, 2020	15.44	15.60	15.05	15.13	123,448	-0.38(-2.44%)
Aug 25, 2020	15.64	15.79	15.29	15.51	84,352	+0.05(+0.33%)
Aug 24, 2020	15.02	15.49	14.93	15.46	100,588	+0.53(+3.54%)
Aug 21, 2020	15.10	15.14	14.83	14.93	166,836	-0.19(-1.28%)
Aug 20, 2020	15.05	15.19	14.74	15.12	94,452	-0.19(-1.23%)
Aug 19, 2020	15.27	15.60	15.26	15.31	74,470	+0.02(+0.11%)
Aug 18, 2020	15.84	15.84	15.24	15.30	112,572	-0.58(-3.62%)
Aug 17, 2020	15.96	16.04	15.61	15.87	140,005	-0.09(-0.54%)
Aug 14, 2020	15.53	16.24	15.51	15.96	254,099	+0.30(+1.92%)
Aug 13, 2020	15.87	15.96	15.54	15.66	120,731	-0.38(-2.36%)
Aug 12, 2020	16.45	16.52	15.81	16.03	222,908	-0.06(-0.37%)
Aug 11, 2020	16.21	16.57	15.97	16.09	211,142	+0.21(+1.30%)
Aug 10, 2020	15.72	16.21	15.66	15.89	267,074	+0.28(+1.81%)
Aug 07, 2020	14.85	15.64	14.81	15.60	209,011	+0.60(+4.01%)
Aug 06, 2020	15.02	15.10	14.82	15.00	102,247	-0.02(-0.11%)
Aug 05, 2020	14.84	15.10	14.70	15.02	238,126	+0.31(+2.10%)
Aug 04, 2020	14.82	14.82	14.48	14.71	146,059	-0.08(-0.52%)
Aug 03, 2020	14.77	14.94	14.55	14.79	168,766	+0.11(+0.76%)
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%)