First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	20.57	20.91	20.36	20.36	161,615	-0.40(-1.92%)
Sep 29, 2022	20.95	21.52	20.54	20.76	111,330	-0.31(-1.45%)
Sep 28, 2022	20.71	21.19	20.66	21.07	137,262	+0.41(+1.97%)
Sep 27, 2022	21.37	21.45	20.65	20.66	237,748	-0.64(-3.00%)
Sep 26, 2022	21.24	21.58	21.16	21.30	128,122	-0.12(-0.56%)
Sep 23, 2022	21.46	21.46	21.16	21.42	105,804	-0.22(-1.03%)
Sep 22, 2022	21.91	21.95	21.55	21.64	101,694	-0.27(-1.23%)
Sep 21, 2022	22.05	22.32	21.87	21.91	155,761	-0.20(-0.92%)
Sep 20, 2022	21.98	22.16	21.85	22.12	311,538	+0.01(+0.04%)
Sep 19, 2022	21.61	22.17	21.61	22.11	179,548	+0.37(+1.71%)
Sep 16, 2022	21.47	21.78	21.32	21.74	248,389	+0.16(+0.73%)
Sep 15, 2022	21.19	21.75	21.18	21.58	131,562	+0.39(+1.84%)
Sep 14, 2022	21.00	21.28	20.96	21.19	176,517	+0.12(+0.57%)
Sep 13, 2022	21.44	21.56	20.98	21.07	129,380	-0.62(-2.86%)
Sep 12, 2022	21.74	21.82	21.54	21.69	125,680	+0.10(+0.47%)
Sep 09, 2022	21.45	21.64	21.43	21.59	80,154	+0.19(+0.91%)
Sep 08, 2022	21.24	21.49	21.07	21.39	94,941	+0.02(+0.09%)
Sep 07, 2022	20.92	21.37	20.84	21.37	117,162	+0.37(+1.76%)
Sep 06, 2022	21.28	21.28	20.85	21.00	130,846	-0.23(-1.09%)
Sep 02, 2022	21.42	21.63	21.06	21.24	83,504	-0.10(-0.48%)
Sep 01, 2022	21.43	21.43	21.05	21.34	102,337	+0.03(+0.13%)
Aug 31, 2022	21.48	21.87	21.27	21.31	109,999	-0.19(-0.90%)
Aug 30, 2022	21.61	21.61	21.24	21.50	113,250	+0.07(+0.35%)
Aug 29, 2022	22.07	22.07	21.40	21.43	120,546	-0.55(-2.49%)
Aug 26, 2022	22.11	22.28	21.79	21.98	136,094	-0.11(-0.50%)
Aug 25, 2022	21.87	22.15	21.68	22.09	103,386	+0.24(+1.10%)
Aug 24, 2022	22.04	22.04	21.76	21.85	88,372	-0.17(-0.76%)
Aug 23, 2022	22.48	22.52	22.01	22.01	88,114	-0.36(-1.61%)
Aug 22, 2022	22.55	22.56	22.25	22.37	138,037	-0.40(-1.75%)
Aug 19, 2022	23.00	23.00	22.65	22.77	79,571	-0.29(-1.25%)
Aug 18, 2022	22.92	23.14	22.92	23.06	57,755	+0.11(+0.48%)
Aug 17, 2022	23.33	23.33	22.78	22.95	115,352	-0.42(-1.78%)
Aug 16, 2022	23.23	23.39	23.11	23.37	146,597	+0.20(+0.88%)
Aug 15, 2022	23.00	23.25	22.94	23.16	143,728	+0.09(+0.40%)
Aug 12, 2022	22.88	23.13	22.76	23.07	188,548	+0.39(+1.72%)
Aug 11, 2022	22.63	22.80	22.54	22.68	170,320	+0.15(+0.66%)
Aug 10, 2022	22.52	22.77	22.36	22.53	231,996	+0.19(+0.87%)
Aug 09, 2022	22.40	22.44	22.14	22.34	101,898	+0.06(+0.25%)
Aug 08, 2022	22.55	22.55	22.20	22.28	118,517	-0.06(-0.25%)
Aug 05, 2022	22.31	22.49	22.31	22.34	86,376	-0.03(-0.12%)
Aug 04, 2022	22.75	22.75	22.25	22.37	148,037	-0.32(-1.43%)
Aug 03, 2022	22.59	22.74	22.44	22.69	107,401	+0.19(+0.86%)
Aug 02, 2022	22.88	22.88	22.50	22.50	108,150	-0.42(-1.82%)
Aug 01, 2022	22.96	23.13	22.68	22.91	137,853	+0.07(+0.32%)
Jul 29, 2022	22.66	23.02	22.65	22.84	260,678	+0.29(+1.27%)
Jul 28, 2022	22.76	22.98	22.40	22.55	177,296	-0.10(-0.45%)
Jul 27, 2022	22.88	23.07	21.93	22.65	210,531	-0.31(-1.33%)
Jul 26, 2022	22.76	23.13	22.76	22.96	86,116	-0.04(-0.16%)
Jul 25, 2022	22.62	23.04	22.28	23.00	136,024	+0.54(+2.39%)
Jul 22, 2022	22.40	22.67	22.16	22.46	104,031	-0.02(-0.08%)
Jul 21, 2022	22.25	22.61	22.13	22.48	115,174	+0.08(+0.37%)
Jul 20, 2022	22.19	22.45	22.08	22.39	160,795	+0.17(+0.74%)
Jul 19, 2022	21.80	22.37	21.78	22.23	109,561	+0.55(+2.54%)
Jul 18, 2022	21.99	22.19	21.68	21.68	99,864	-0.13(-0.59%)
Jul 15, 2022	21.36	21.84	21.18	21.81	181,703	+0.80(+3.80%)
Jul 14, 2022	20.92	21.10	20.81	21.01	110,264	-0.25(-1.17%)
Jul 13, 2022	21.44	21.48	21.10	21.26	90,646	-0.33(-1.53%)
Jul 12, 2022	21.38	21.85	21.35	21.59	107,456	+0.12(+0.56%)
Jul 11, 2022	21.41	21.60	21.31	21.47	293,865	-0.05(-0.21%)
Jul 08, 2022	21.60	21.70	21.35	21.51	163,613	+0.01(+0.04%)
Jul 07, 2022	21.61	21.76	21.29	21.50	216,438	+0.02(+0.09%)
Jul 06, 2022	21.17	21.58	21.14	21.48	103,751	+0.06(+0.30%)
Jul 05, 2022	21.08	21.45	20.77	21.42	124,194	-0.03(-0.13%)