First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 02, 2019	22.21	22.27	21.97	22.03	126,927	-0.02(-0.11%)
Nov 29, 2019	22.17	22.33	22.03	22.06	64,393	-0.21(-0.93%)
Nov 27, 2019	22.23	22.32	21.98	22.27	63,910	+0.12(+0.56%)
Nov 26, 2019	22.18	22.36	22.14	22.14	83,754	-0.13(-0.58%)
Nov 25, 2019	22.03	22.35	21.95	22.27	110,565	+0.25(+1.15%)
Nov 22, 2019	22.12	22.29	21.72	22.02	49,078	+0.02(+0.08%)
Nov 21, 2019	22.17	22.17	21.85	22.00	69,443	-0.02(-0.08%)
Nov 20, 2019	22.01	22.21	21.87	22.02	195,580	-0.17(-0.75%)
Nov 19, 2019	22.15	22.26	21.93	22.18	176,064	+0.17(+0.79%)
Nov 18, 2019	22.08	22.08	21.59	22.01	141,657	-0.17(-0.75%)
Nov 15, 2019	22.33	22.40	22.15	22.17	108,889	-0.04(-0.19%)
Nov 14, 2019	22.27	22.37	22.16	22.22	89,093	-0.04(-0.19%)
Nov 13, 2019	22.39	22.39	22.23	22.26	109,319	-0.28(-1.25%)
Nov 12, 2019	22.50	22.65	22.42	22.54	160,937	+0.05(+0.22%)
Nov 11, 2019	22.34	22.51	22.34	22.49	58,230	+0.02(+0.07%)
Nov 08, 2019	22.47	22.61	22.37	22.47	61,860	-0.05(-0.22%)
Nov 07, 2019	22.62	22.76	22.47	22.52	121,670	+0.10(+0.44%)
Nov 06, 2019	22.47	22.51	22.27	22.42	95,825	-0.12(-0.55%)
Nov 05, 2019	22.32	22.68	22.28	22.55	164,916	+0.18(+0.82%)
Nov 04, 2019	22.18	22.46	22.18	22.37	110,667	+0.22(+1.01%)
Nov 01, 2019	22.05	22.17	21.88	22.14	105,754	+0.27(+1.25%)
Oct 31, 2019	21.88	21.88	21.51	21.87	161,965	-0.12(-0.55%)
Oct 30, 2019	22.06	22.09	21.70	21.99	129,840	-0.08(-0.36%)
Oct 29, 2019	21.66	22.10	21.49	22.07	99,722	+0.33(+1.53%)
Oct 28, 2019	21.60	21.88	21.52	21.74	118,123	+0.12(+0.58%)
Oct 25, 2019	21.74	21.84	21.57	21.61	89,957	+0.00(+0.00%)
Oct 24, 2019	21.86	21.93	21.57	21.61	130,477	-0.07(-0.31%)
Oct 23, 2019	21.35	21.74	20.88	21.68	211,822	+0.60(+2.83%)
Oct 22, 2019	20.96	21.33	20.62	21.08	124,912	+0.00(+0.00%)
Oct 21, 2019	21.09	21.35	20.97	21.08	109,335	+0.23(+1.11%)
Oct 18, 2019	20.57	20.86	20.57	20.85	112,386	+0.16(+0.76%)
Oct 17, 2019	20.76	20.81	20.56	20.69	217,046	+0.07(+0.36%)
Oct 16, 2019	20.53	20.79	20.41	20.62	148,492	+0.09(+0.44%)
Oct 15, 2019	20.47	20.70	20.36	20.53	169,146	+0.13(+0.64%)
Oct 14, 2019	20.21	20.43	20.21	20.39	96,132	+0.00(+0.00%)
Oct 11, 2019	20.30	20.66	20.30	20.39	501,986	+0.26(+1.31%)
Oct 10, 2019	20.19	20.34	20.10	20.13	107,430	+0.06(+0.29%)
Oct 09, 2019	20.11	20.23	19.99	20.07	88,773	+0.06(+0.29%)
Oct 08, 2019	20.15	20.25	19.97	20.02	69,572	-0.31(-1.54%)
Oct 07, 2019	20.22	20.51	20.15	20.33	87,052	-0.02(-0.08%)
Oct 04, 2019	20.25	20.35	20.10	20.34	98,378	+0.09(+0.43%)
Oct 03, 2019	20.25	20.36	20.04	20.26	92,382	-0.06(-0.30%)
Oct 02, 2019	20.14	20.34	20.07	20.32	158,879	-0.03(-0.16%)