First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	18.02	18.06	17.30	17.39	265,394	-0.87(-4.76%)
Nov 27, 2020	18.39	18.52	17.99	18.26	69,283	-0.25(-1.36%)
Nov 25, 2020	18.78	18.95	18.32	18.51	131,087	-0.56(-2.92%)
Nov 24, 2020	18.39	19.25	18.26	19.06	304,659	+0.94(+5.18%)
Nov 23, 2020	17.99	18.35	17.96	18.12	165,695	+0.30(+1.66%)
Nov 20, 2020	17.58	17.89	17.45	17.83	115,319	-0.09(-0.49%)
Nov 19, 2020	17.77	17.99	17.56	17.92	116,280	+0.01(+0.05%)
Nov 18, 2020	18.38	18.55	17.89	17.91	166,348	-0.37(-2.04%)
Nov 17, 2020	17.94	18.37	17.76	18.28	238,311	-0.07(-0.38%)
Nov 16, 2020	17.97	18.54	17.76	18.35	219,693	+0.93(+5.34%)
Nov 13, 2020	17.37	17.57	17.13	17.42	134,770	+0.34(+1.98%)
Nov 12, 2020	17.30	17.33	16.82	17.08	142,241	-0.58(-3.30%)
Nov 11, 2020	18.21	18.21	17.31	17.66	151,288	-0.46(-2.54%)
Nov 10, 2020	17.87	18.45	17.62	18.12	237,822	+0.42(+2.36%)
Nov 09, 2020	16.65	18.12	16.43	17.71	260,763	+2.33(+15.14%)
Nov 06, 2020	15.71	15.73	15.32	15.38	212,225	-0.19(-1.23%)
Nov 05, 2020	14.96	15.74	14.96	15.57	139,428	+0.58(+3.88%)
Nov 04, 2020	15.95	15.95	14.87	14.99	138,703	-1.40(-8.54%)
Nov 03, 2020	16.00	16.45	16.00	16.39	331,717	+0.76(+4.89%)
Nov 02, 2020	15.90	15.94	15.54	15.62	216,355	-0.01(-0.06%)
Oct 30, 2020	15.31	15.82	15.05	15.63	270,690	+0.26(+1.70%)
Oct 29, 2020	15.10	15.46	14.96	15.37	164,790	+0.15(+0.97%)
Oct 28, 2020	16.29	16.29	15.08	15.22	192,701	-0.22(-1.41%)
Oct 27, 2020	16.11	16.11	15.24	15.44	114,141	-0.63(-3.95%)
Oct 26, 2020	15.94	16.10	15.81	16.07	156,020	-0.17(-1.07%)
Oct 23, 2020	16.23	16.46	15.63	16.25	170,102	+0.10(+0.65%)
Oct 22, 2020	15.61	16.17	15.41	16.14	229,251	+0.61(+3.91%)
Oct 21, 2020	15.38	15.63	15.30	15.54	115,142	+0.16(+1.06%)
Oct 20, 2020	15.27	15.60	15.24	15.37	163,201	+0.30(+1.99%)
Oct 19, 2020	15.15	15.29	14.99	15.07	132,588	+0.06(+0.40%)
Oct 16, 2020	14.88	15.11	14.69	15.01	159,263	+0.07(+0.46%)
Oct 15, 2020	14.36	14.96	14.27	14.94	152,979	+0.58(+4.06%)
Oct 14, 2020	14.69	14.88	14.33	14.36	122,585	-0.39(-2.68%)
Oct 13, 2020	15.02	15.02	14.72	14.75	127,012	-0.44(-2.88%)
Oct 12, 2020	14.86	15.26	14.75	15.19	151,548	+0.31(+2.08%)
Oct 09, 2020	15.21	15.21	14.81	14.88	139,224	-0.14(-0.91%)
Oct 08, 2020	14.95	15.11	14.74	15.02	139,333	+0.21(+1.39%)
Oct 07, 2020	14.74	14.97	14.64	14.81	231,496	+0.26(+1.77%)
Oct 06, 2020	14.68	15.12	14.53	14.56	145,237	+0.04(+0.30%)
Oct 05, 2020	14.35	14.57	14.18	14.51	158,927	+0.38(+2.67%)
Oct 02, 2020	13.73	14.21	13.69	14.14	193,982	+0.21(+1.48%)
Oct 01, 2020	13.64	13.94	13.50	13.93	184,139	+0.29(+2.14%)
Sep 30, 2020	13.79	13.96	13.56	13.64	261,885	-0.16(-1.18%)
Sep 29, 2020	13.80	13.84	13.39	13.80	145,005	-0.08(-0.56%)
Sep 28, 2020	13.78	14.10	13.71	13.88	208,526	+0.41(+3.06%)
Sep 25, 2020	12.94	13.50	12.94	13.47	180,816	+0.09(+0.64%)
Sep 24, 2020	13.23	13.66	13.12	13.38	163,300	+0.24(+1.83%)
Sep 23, 2020	13.52	13.86	13.12	13.14	222,226	-0.37(-2.73%)
Sep 22, 2020	13.89	14.11	13.40	13.51	173,210	-0.33(-2.42%)
Sep 21, 2020	14.17	14.57	13.71	13.84	413,875	-0.69(-4.73%)
Sep 18, 2020	14.75	14.75	14.41	14.53	597,208	-0.03(-0.24%)
Sep 17, 2020	14.42	14.69	14.42	14.57	110,821	-0.13(-0.88%)
Sep 16, 2020	14.61	14.87	14.39	14.69	128,218	+0.09(+0.65%)
Sep 15, 2020	14.85	14.87	14.52	14.60	117,666	-0.19(-1.28%)
Sep 14, 2020	14.52	14.89	14.39	14.79	135,544	+0.33(+2.26%)
Sep 11, 2020	14.66	14.66	14.36	14.46	126,175	-0.20(-1.35%)
Sep 10, 2020	15.00	15.05	14.60	14.66	118,535	-0.30(-2.01%)
Sep 09, 2020	15.28	15.40	14.88	14.96	155,247	-0.23(-1.53%)
Sep 08, 2020	15.35	15.48	14.99	15.19	257,848	-0.36(-2.32%)
Sep 04, 2020	15.69	15.79	15.37	15.55	168,700	+0.24(+1.57%)
Sep 03, 2020	15.37	15.83	15.24	15.31	208,505	+0.01(+0.06%)
Sep 02, 2020	15.13	15.36	15.09	15.30	115,602	+0.09(+0.59%)