First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	23.22	23.25	22.99	23.12	145,756	-0.13(-0.56%)
Dec 29, 2022	23.25	23.35	23.09	23.25	112,049	+0.19(+0.81%)
Dec 28, 2022	23.54	23.54	23.02	23.07	83,152	-0.27(-1.16%)
Dec 27, 2022	23.51	23.56	23.19	23.34	87,519	-0.04(-0.16%)
Dec 23, 2022	23.25	23.42	23.25	23.38	248,779	+0.13(+0.56%)
Dec 22, 2022	23.36	23.36	22.88	23.25	99,335	-0.16(-0.68%)
Dec 21, 2022	23.26	23.62	23.09	23.40	118,762	+0.41(+1.79%)
Dec 20, 2022	22.87	23.09	22.84	22.99	115,759	+0.19(+0.82%)
Dec 19, 2022	22.71	23.31	22.60	22.81	153,922	+0.09(+0.41%)
Dec 16, 2022	23.00	23.20	22.71	22.71	349,040	-0.24(-1.06%)
Dec 15, 2022	23.19	23.28	22.85	22.95	183,570	-0.45(-1.92%)
Dec 14, 2022	23.69	23.70	23.25	23.40	229,471	-0.21(-0.87%)
Dec 13, 2022	23.95	24.11	23.42	23.61	288,908	+0.06(+0.24%)
Dec 12, 2022	23.31	23.66	23.15	23.55	158,879	+0.36(+1.53%)
Dec 09, 2022	23.07	23.37	23.07	23.20	121,236	+0.07(+0.32%)
Dec 08, 2022	23.02	23.28	22.99	23.12	72,370	+0.16(+0.69%)
Dec 07, 2022	23.18	23.40	22.96	22.96	92,164	-0.29(-1.25%)
Dec 06, 2022	23.15	23.34	23.12	23.25	75,766	+0.00(+0.00%)
Dec 05, 2022	23.90	23.92	23.00	23.25	136,252	-0.68(-2.85%)
Dec 02, 2022	23.94	23.97	23.79	23.94	98,995	-0.21(-0.85%)
Dec 01, 2022	24.31	24.35	23.87	24.14	132,632	-0.24(-1.00%)
Nov 30, 2022	23.90	24.46	23.37	24.39	229,184	+0.52(+2.20%)
Nov 29, 2022	24.06	24.16	23.82	23.86	124,736	-0.18(-0.74%)
Nov 28, 2022	24.49	24.49	23.91	24.04	76,606	-0.50(-2.02%)
Nov 25, 2022	24.55	24.68	24.04	24.54	28,367	+0.14(+0.58%)
Nov 23, 2022	24.59	24.70	24.31	24.40	96,500	-0.35(-1.40%)
Nov 22, 2022	24.89	24.97	24.41	24.74	138,474	-0.02(-0.08%)
Nov 21, 2022	24.67	24.85	24.57	24.76	144,297	+0.04(+0.15%)
Nov 18, 2022	24.94	25.00	24.50	24.72	154,817	+0.10(+0.42%)
Nov 17, 2022	24.69	24.76	24.43	24.62	133,083	-0.22(-0.90%)
Nov 16, 2022	25.12	25.20	24.69	24.84	149,347	-0.24(-0.97%)
Nov 15, 2022	25.04	25.30	24.74	25.09	161,702	+0.23(+0.94%)
Nov 14, 2022	24.81	25.30	24.59	24.85	134,781	+0.03(+0.11%)
Nov 11, 2022	25.81	25.81	24.75	24.83	245,167	-1.04(-4.01%)
Nov 10, 2022	25.66	26.17	25.44	25.86	197,603	+0.70(+2.79%)
Nov 09, 2022	25.26	25.46	25.07	25.16	146,011	-0.17(-0.66%)
Nov 08, 2022	25.17	25.52	25.13	25.33	190,972	-0.02(-0.07%)
Nov 07, 2022	25.18	25.48	25.12	25.35	187,584	+0.25(+1.01%)
Nov 04, 2022	24.21	25.11	24.21	25.10	139,594	+0.94(+3.91%)
Nov 03, 2022	23.96	24.34	23.57	24.15	185,182	+0.09(+0.39%)
Nov 02, 2022	24.48		23.97	24.06	191,189	-0.51(-2.06%)
Nov 01, 2022	24.63	24.85	24.53	24.56	124,689	-0.14(-0.57%)
Oct 31, 2022	24.21	24.81	24.13	24.70	216,053	+0.66(+2.76%)
Oct 28, 2022	23.57	24.15	23.55	24.04	253,871	+0.67(+2.88%)
Oct 27, 2022	23.25	23.79	23.25	23.37	220,965	+0.21(+0.89%)
Oct 26, 2022	23.38	23.46	22.90	23.16	217,981	+0.71(+3.17%)
Oct 25, 2022	22.49	22.77	22.41	22.45	238,659	-0.04(-0.17%)
Oct 24, 2022	22.41	22.77	22.41	22.49	283,286	+0.11(+0.50%)
Oct 21, 2022	22.02	22.45	21.84	22.38	115,777	+0.58(+2.66%)
Oct 20, 2022	22.33	22.38	21.55	21.80	98,336	-0.54(-2.43%)
Oct 19, 2022	22.04	22.39	21.97	22.34	130,010	+0.06(+0.25%)
Oct 18, 2022	22.72	22.72	22.17	22.28	117,409	-0.04(-0.17%)
Oct 17, 2022	22.40	22.80	22.15	22.32	119,263	+0.32(+1.47%)
Oct 14, 2022	22.33	22.51	21.91	21.99	97,461	-0.12(-0.54%)
Oct 13, 2022	20.93	22.18	20.83	22.12	137,823	+1.00(+4.74%)
Oct 12, 2022	21.10	21.33	20.86	21.11	105,912	-0.04(-0.18%)
Oct 11, 2022	20.98	21.34	20.95	21.15	101,072	+0.06(+0.31%)
Oct 10, 2022	21.25	21.26	20.95	21.09	81,108	+0.06(+0.31%)
Oct 07, 2022	21.17	21.17	20.92	21.02	147,850	-0.31(-1.43%)
Oct 06, 2022	21.19	21.38	21.03	21.33	99,286	-0.05(-0.22%)
Oct 05, 2022	21.32	21.60	21.22	21.37	103,355	-0.28(-1.28%)
Oct 04, 2022	21.04	21.66	21.04	21.65	137,332	+0.78(+3.73%)