First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 11, 2024	24.66	25.46	24.66	25.27	316,369	+0.69(+2.81%)
Oct 10, 2024	24.40	24.66	24.24	24.58	223,851	-0.07(-0.28%)
Oct 09, 2024	24.63	24.98	24.50	24.65	227,407	-0.05(-0.20%)
Oct 08, 2024	24.88	24.93	24.65	24.70	367,156	-0.06(-0.24%)
Oct 07, 2024	24.96	24.99	24.68	24.76	187,269	-0.34(-1.35%)
Oct 04, 2024	24.99	25.23	24.89	25.10	249,176	+0.44(+1.78%)
Oct 03, 2024	24.56	24.78	24.40	24.66	215,821	-0.09(-0.36%)
Oct 02, 2024	25.08	25.37	24.68	24.75	241,743	-0.41(-1.63%)
Oct 01, 2024	25.96	25.96	25.11	25.16	174,048	-0.86(-3.31%)
Sep 30, 2024	25.64	26.19	25.50	26.02	253,382	+0.40(+1.56%)
Sep 27, 2024	26.05	26.14	25.55	25.62	226,732	-0.13(-0.50%)
Sep 26, 2024	26.15	26.15	25.71	25.75	194,511	-0.02(-0.08%)
Sep 25, 2024	26.27	26.27	25.75	25.77	159,212	-0.45(-1.72%)
Sep 24, 2024	26.65	26.65	26.17	26.22	136,826	-0.40(-1.50%)
Sep 23, 2024	26.94	27.04	26.48	26.62	219,078	-0.30(-1.11%)
Sep 20, 2024	27.35	27.42	26.84	26.92	543,826	-0.54(-1.97%)
Sep 19, 2024	27.29	27.53	26.74	27.46	285,087	+0.71(+2.65%)
Sep 18, 2024	26.59	27.71	26.39	26.75	250,578	+0.16(+0.60%)
Sep 17, 2024	26.91	27.28	26.57	26.59	213,135	+0.00(+0.00%)
Sep 16, 2024	26.41	26.77	26.16	26.59	180,199	+0.26(+0.99%)
Sep 13, 2024	26.13	26.34	26.05	26.33	194,136	+0.55(+2.13%)
Sep 12, 2024	25.96	25.96	25.57	25.78	192,279	+0.02(+0.08%)
Sep 11, 2024	25.85	25.85	25.26	25.76	232,104	-0.40(-1.53%)
Sep 10, 2024	25.84	26.34	25.63	26.16	307,475	+0.41(+1.59%)
Sep 09, 2024	26.02	26.18	25.67	25.75	344,770	-0.25(-0.96%)
Sep 06, 2024	26.58	26.70	25.85	26.00	630,997	-0.46(-1.74%)
Sep 05, 2024	27.06	27.06	26.31	26.46	606,362	-0.31(-1.16%)
Sep 04, 2024	27.38	27.52	26.73	26.77	554,790	-0.72(-2.62%)
Sep 03, 2024	26.78	27.54	26.70	27.49	658,550	+0.44(+1.63%)
Aug 30, 2024	27.08	27.11	26.64	27.05	664,984	+0.15(+0.56%)
Aug 29, 2024	27.36	27.36	26.68	26.90	755,484	-0.17(-0.63%)
Aug 28, 2024	26.55	27.38	26.55	27.07	1,416,879	+0.43(+1.61%)
Aug 27, 2024	26.97	27.27	26.54	26.64	1,207,886	-0.75(-2.74%)
Aug 26, 2024	27.85	27.85	27.31	27.39	136,827	-0.05(-0.18%)
Aug 23, 2024	26.21	27.82	26.16	27.44	222,492	+1.49(+5.74%)
Aug 22, 2024	25.81	26.06	25.81	25.95	75,370	+0.09(+0.35%)
Aug 21, 2024	26.09	26.09	25.61	25.86	89,888	+0.01(+0.04%)
Aug 20, 2024	26.16	26.16	25.80	25.85	111,797	-0.36(-1.37%)
Aug 19, 2024	25.88	26.24	25.65	26.21	130,644	+0.43(+1.67%)
Aug 16, 2024	25.15	25.88	25.15	25.78	146,103	+0.60(+2.38%)
Aug 15, 2024	25.25	25.50	25.08	25.18	145,802	+0.52(+2.11%)
Aug 14, 2024	24.97	24.98	24.45	24.66	131,842	-0.21(-0.84%)
Aug 13, 2024	24.68	24.90	24.27	24.87	156,484	+0.41(+1.68%)
Aug 12, 2024	24.74	25.01	24.15	24.46	151,713	-0.13(-0.53%)
Aug 09, 2024	24.83	24.91	24.36	24.59	135,096	-0.33(-1.32%)
Aug 08, 2024	24.95	25.00	24.61	24.92	92,842	+0.35(+1.42%)
Aug 07, 2024	25.02	25.21	24.51	24.57	109,936	-0.17(-0.69%)
Aug 06, 2024	24.53	24.91	24.36	24.74	198,294	+0.16(+0.65%)
Aug 05, 2024	24.17	24.98	23.98	24.58	334,272	-1.01(-3.95%)
Aug 02, 2024	25.16	25.79	24.91	25.59	332,262	-0.64(-2.44%)