First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	19.47	19.65	19.42	19.53	162,170	+0.06(+0.30%)
Aug 30, 2023	19.54	19.71	19.39	19.47	113,173	-0.11(-0.54%)
Aug 29, 2023	19.69	19.73	19.45	19.58	69,741	-0.08(-0.39%)
Aug 28, 2023	19.60	20.03	19.58	19.66	96,921	+0.14(+0.69%)
Aug 25, 2023	19.77	19.89	19.34	19.52	87,022	-0.15(-0.74%)
Aug 24, 2023	19.38	19.85	19.38	19.67	121,919	+0.18(+0.94%)
Aug 23, 2023	19.37	19.68	19.16	19.48	98,765	+0.17(+0.90%)
Aug 22, 2023	19.74	19.93	19.26	19.31	185,392	-0.45(-2.30%)
Aug 21, 2023	20.06	20.48	19.70	19.76	90,937	-0.26(-1.30%)
Aug 18, 2023	19.88	20.24	19.84	20.02	107,265	-0.01(-0.05%)
Aug 17, 2023	19.96	20.10	19.91	20.03	114,124	+0.18(+0.93%)
Aug 16, 2023	19.85	20.06	19.75	19.85	147,898	-0.10(-0.48%)
Aug 15, 2023	20.24	20.26	19.89	19.95	113,538	-0.52(-2.55%)
Aug 14, 2023	20.71	20.71	20.41	20.47	79,393	-0.39(-1.85%)
Aug 11, 2023	20.79	21.00	20.78	20.85	109,912	-0.05(-0.23%)
Aug 10, 2023	21.07	21.26	20.77	20.90	118,090	-0.10(-0.46%)
Aug 09, 2023	20.95	21.25	20.78	21.00	199,297	-0.05(-0.23%)
Aug 08, 2023	20.82	21.09	20.45	21.05	178,282	-0.12(-0.55%)
Aug 07, 2023	21.13	21.27	21.02	21.16	295,349	+0.15(+0.69%)
Aug 04, 2023	20.98	21.17	20.89	21.02	171,245	+0.14(+0.65%)
Aug 03, 2023	21.02	21.22	20.87	20.88	178,980	-0.17(-0.83%)
Aug 02, 2023	20.66	21.14	20.62	21.06	293,510	+0.33(+1.59%)
Aug 01, 2023	20.88	20.92	20.50	20.73	218,520	-0.21(-1.02%)
Jul 31, 2023	20.90	21.03	20.70	20.94	296,934	+0.15(+0.74%)
Jul 28, 2023	20.98	21.09	20.73	20.79	289,648	+0.00(+0.00%)
Jul 27, 2023	21.25	21.25	20.59	20.79	246,232	-0.34(-1.60%)
Jul 26, 2023	20.49	21.52	20.29	21.13	304,295	+0.13(+0.60%)
Jul 25, 2023	21.16	21.45	20.88	21.00	296,887	-0.27(-1.27%)
Jul 24, 2023	21.18	21.64	21.07	21.27	496,488	+0.11(+0.50%)
Jul 21, 2023	21.71	21.71	21.16	21.16	130,341	-0.42(-1.93%)
Jul 20, 2023	21.71	21.75	21.32	21.58	183,164	-0.29(-1.33%)
Jul 19, 2023	21.05	21.92	20.91	21.87	208,801	+0.83(+3.96%)
Jul 18, 2023	20.46	21.09	20.46	21.04	223,292	+0.55(+2.71%)
Jul 17, 2023	20.20	20.83	20.20	20.48	171,735	+0.26(+1.28%)
Jul 14, 2023	20.53	20.53	19.96	20.22	138,035	-0.17(-0.84%)
Jul 13, 2023	20.35	20.59	20.22	20.40	119,750	+0.14(+0.71%)
Jul 12, 2023	20.22	20.56	20.16	20.25	178,476	+0.30(+1.49%)
Jul 11, 2023	19.83	20.04	19.71	19.96	182,557	+0.20(+1.02%)
Jul 10, 2023	19.55	20.09	19.26	19.76	258,694	+0.11(+0.58%)
Jul 07, 2023	18.83	19.66	18.83	19.64	246,508	+0.89(+4.74%)
Jul 06, 2023	18.86	19.31	18.51	18.75	162,254	-0.32(-1.66%)
Jul 05, 2023	19.32	19.32	19.00	19.07	171,888	-0.34(-1.77%)
Jul 03, 2023	19.08	19.59	19.08	19.41	88,992	+0.18(+0.95%)
Jun 30, 2023	19.49	19.49	19.10	19.23	273,091	-0.10(-0.50%)
Jun 29, 2023	19.13	19.48	19.08	19.32	269,044	+0.41(+2.18%)
Jun 28, 2023	18.95	18.96	18.68	18.91	138,142	-0.10(-0.50%)
Jun 27, 2023	18.97	19.25	18.54	19.01	157,995	+0.13(+0.71%)
Jun 26, 2023	18.93	19.28	18.85	18.88	182,219	-0.07(-0.35%)
Jun 23, 2023	18.74	19.15	18.59	18.94	891,284	-0.05(-0.25%)
Jun 22, 2023	19.39	19.39	18.84	18.99	204,327	-0.50(-2.55%)
Jun 21, 2023	19.55	19.77	19.41	19.49	156,540	-0.13(-0.68%)
Jun 20, 2023	19.88	19.95	19.59	19.62	122,397	-0.26(-1.30%)
Jun 16, 2023	20.33	20.33	19.66	19.88	280,511	-0.24(-1.19%)