First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	24.38	24.61	24.36	24.47	60,038	+0.08(+0.33%)
Dec 30, 2021	24.74	24.75	24.39	24.39	85,006	-0.15(-0.62%)
Dec 29, 2021	24.55	24.66	24.48	24.54	97,375	+0.02(+0.07%)
Dec 28, 2021	24.57	24.73	24.17	24.52	88,014	-0.05(-0.18%)
Dec 27, 2021	24.45	24.57	23.39	24.57	109,942	+0.22(+0.89%)
Dec 23, 2021	24.34	24.57	24.09	24.35	73,018	+0.17(+0.71%)
Dec 22, 2021	23.82	24.18	23.80	24.18	80,594	+0.29(+1.21%)
Dec 21, 2021	23.61	24.02	23.57	23.89	135,029	+0.51(+2.20%)
Dec 20, 2021	23.71	23.84	22.88	23.37	151,266	-0.79(-3.28%)
Dec 17, 2021	24.02	24.75	23.40	24.17	541,158	+0.01(+0.04%)
Dec 16, 2021	24.35	24.68	24.07	24.16	151,647	+0.15(+0.64%)
Dec 15, 2021	23.92	24.24	23.66	24.01	149,380	+0.30(+1.26%)
Dec 14, 2021	23.64	24.20	23.54	23.71	307,346	+0.14(+0.61%)
Dec 13, 2021	23.80	24.05	23.21	23.56	147,563	-0.41(-1.69%)
Dec 10, 2021	24.11	24.11	23.65	23.97	139,447	+0.06(+0.26%)
Dec 09, 2021	23.51	23.96	23.39	23.91	247,986	+0.17(+0.72%)
Dec 08, 2021	23.95	23.95	23.59	23.74	116,043	-0.10(-0.42%)
Dec 07, 2021	24.33	24.39	23.71	23.83	138,007	-0.29(-1.20%)
Dec 06, 2021	24.14	24.43	23.74	24.12	150,014	+0.57(+2.41%)
Dec 03, 2021	24.15	24.15	23.30	23.55	129,522	-0.54(-2.25%)
Dec 02, 2021	23.41	24.21	23.25	24.10	167,822	+0.93(+4.01%)
Dec 01, 2021	24.06	24.06	23.17	23.17	298,674	-0.02(-0.08%)
Nov 30, 2021	23.51	23.51	22.91	23.19	256,258	-0.44(-1.87%)
Nov 29, 2021	24.35	24.35	23.58	23.63	226,493	-0.39(-1.62%)
Nov 26, 2021	24.51	24.51	23.55	24.02	201,206	-1.42(-5.57%)
Nov 24, 2021	25.80	25.80	25.35	25.43	182,830	-0.19(-0.74%)
Nov 23, 2021	25.45	25.70	25.45	25.62	205,709	+0.35(+1.39%)
Nov 22, 2021	25.08	25.68	25.08	25.27	437,425	+0.42(+1.67%)
Nov 19, 2021	24.62	24.99	24.62	24.85	260,383	-0.03(-0.11%)
Nov 18, 2021	24.84	24.92	24.79	24.88	208,128	+0.05(+0.22%)
Nov 17, 2021	24.73	24.89	24.29	24.83	348,801	-0.01(-0.04%)
Nov 16, 2021	24.71	24.93	24.54	24.84	216,582	+0.13(+0.51%)
Nov 15, 2021	24.94	25.19	24.56	24.71	195,759	-0.14(-0.58%)
Nov 12, 2021	25.00	25.03	24.48	24.85	158,474	-0.12(-0.47%)
Nov 11, 2021	24.66	25.00	24.48	24.97	152,082	+0.42(+1.73%)
Nov 10, 2021	24.30			24.55	186,052	+0.28(+1.15%)
Nov 09, 2021	24.16	24.42	24.07	24.27	119,751	-0.14(-0.55%)
Nov 08, 2021	24.33	24.74	24.29	24.40	127,235	-0.06(-0.26%)
Nov 05, 2021	24.47	25.02	24.24	24.47	261,427	+0.32(+1.31%)
Nov 04, 2021	24.41	24.74	23.77	24.15	161,171	-0.45(-1.83%)
Nov 03, 2021	23.48	24.77	23.48	24.60	222,663	+0.98(+4.16%)
Nov 02, 2021	23.53	23.81	23.49	23.62	168,888	-0.09(-0.38%)
Nov 01, 2021	23.11	23.79	23.00	23.71	171,466	+0.71(+3.10%)
Oct 29, 2021	22.87	23.14	22.79	23.00	194,457	+0.23(+1.03%)
Oct 28, 2021	22.56			22.76	136,158	+0.31(+1.37%)
Oct 27, 2021	23.14	25.26	22.44	22.45	178,295	-0.97(-4.16%)
Oct 26, 2021	23.57		23.39	23.43	137,792	-0.32(-1.37%)
Oct 25, 2021	23.55	23.95	23.55	23.75	171,178	+0.13(+0.53%)
Oct 22, 2021	23.55	23.74	23.53	23.63	111,495	+0.08(+0.34%)
Oct 21, 2021	23.46	23.62	23.38	23.55	127,165	+0.03(+0.12%)
Oct 20, 2021	23.17	23.56	22.96	23.52	228,724	+0.31(+1.35%)
Oct 19, 2021	23.25	23.29	23.07	23.21	180,286	+0.04(+0.15%)
Oct 18, 2021	22.94	23.29	22.86	23.17	265,046	+0.27(+1.17%)
Oct 15, 2021	22.98	23.17	22.58	22.90	263,170	+0.29(+1.27%)
Oct 14, 2021	22.67	22.69	22.49	22.62	144,773	+0.21(+0.92%)
Oct 13, 2021	22.68	22.74	22.16	22.41	186,973	-0.30(-1.34%)
Oct 12, 2021	22.77	22.89	22.64	22.71	105,409	-0.12(-0.51%)
Oct 11, 2021	23.32	23.37	22.81	22.83	127,416	-0.28(-1.20%)
Oct 08, 2021	22.94	23.22	22.70	23.11	108,190	+0.06(+0.27%)
Oct 07, 2021	23.13	23.26	22.62	23.05	149,297	+0.16(+0.70%)
Oct 06, 2021	22.80	22.95	22.38	22.88	205,678	-0.10(-0.43%)
Oct 05, 2021	22.94	23.14	22.62	22.98	140,913	+0.16(+0.71%)
Oct 04, 2021	22.72	22.92	22.58	22.82	212,948	+0.13(+0.55%)