First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	23.71	23.79	23.33	23.72	154,688	+0.16(+0.68%)
May 27, 2021	23.47	23.84	23.27	23.56	211,422	+0.31(+1.33%)
May 26, 2021	22.98	23.30	22.94	23.25	212,398	+0.32(+1.39%)
May 25, 2021	23.16	23.41	22.93	22.94	430,743	-0.14(-0.61%)
May 24, 2021	22.86	23.31	22.69	23.08	246,899	+0.31(+1.36%)
May 21, 2021	22.58	22.90	22.48	22.77	143,674	+0.42(+1.86%)
May 20, 2021	22.53	22.53	22.00	22.35	148,725	-0.02(-0.08%)
May 19, 2021	22.30	22.37	21.94	22.37	215,962	-0.09(-0.39%)
May 18, 2021	22.49	22.70	22.32	22.46	180,640	-0.06(-0.28%)
May 17, 2021	22.55	22.55	22.21	22.52	72,354	-0.04(-0.16%)
May 14, 2021	22.48	22.61	22.24	22.55	104,029	+0.17(+0.75%)
May 13, 2021	21.61	22.46	21.61	22.39	165,086	+0.71(+3.27%)
May 12, 2021	22.38	22.54	21.63	21.68	144,267	-0.58(-2.63%)
May 11, 2021	22.24	22.54	22.13	22.26	212,483	-0.14(-0.63%)
May 10, 2021	22.85	23.20	22.34	22.40	261,771	-0.44(-1.94%)
May 07, 2021	22.45	22.95	22.16	22.85	145,618	-0.02(-0.08%)
May 06, 2021	22.09	22.89	22.09	22.86	245,946	+0.52(+2.34%)
May 05, 2021	22.51	22.51	22.20	22.34	96,139	-0.08(-0.36%)
May 04, 2021	22.44	22.49	22.14	22.42	90,316	+0.04(+0.20%)
May 03, 2021	22.32	22.56	22.12	22.38	185,667	+0.26(+1.16%)
Apr 30, 2021	22.02	22.26	21.87	22.12	214,786	+0.04(+0.20%)
Apr 29, 2021	22.39	22.52	21.97	22.08	147,225	+0.01(+0.04%)
Apr 28, 2021	22.30	22.47	22.01	22.07	106,441	-0.16(-0.72%)
Apr 27, 2021	22.37	22.37	21.98	22.23	84,530	-0.14(-0.63%)
Apr 26, 2021	22.49	22.90	22.29	22.37	124,978	-0.09(-0.39%)
Apr 23, 2021	21.79	22.62	21.78	22.46	208,688	+0.78(+3.59%)
Apr 22, 2021	22.07	22.13	21.38	21.68	181,799	-0.44(-2.00%)
Apr 21, 2021	21.52	22.16	21.51	22.12	155,760	+0.46(+2.11%)
Apr 20, 2021	22.08	22.25	21.56	21.66	139,325	-0.66(-2.95%)
Apr 19, 2021	22.35	22.52	22.02	22.32	160,291	-0.03(-0.12%)
Apr 16, 2021	22.52	22.53	22.17	22.35	107,356	+0.04(+0.16%)
Apr 15, 2021	22.46	22.46	21.80	22.31	84,917	-0.13(-0.59%)
Apr 14, 2021	22.04	22.59	22.04	22.45	78,461	+0.40(+1.83%)
Apr 13, 2021	22.45	22.45	22.04	22.04	109,145	-0.56(-2.48%)
Apr 12, 2021	22.51	22.74	22.33	22.60	136,395	+0.07(+0.31%)
Apr 09, 2021	22.55	22.73	22.29	22.53	190,552	+0.03(+0.12%)
Apr 08, 2021	22.47	22.68	22.01	22.51	348,213	+0.08(+0.35%)
Apr 07, 2021	22.61	22.79	22.27	22.43	193,343	-0.23(-1.01%)
Apr 06, 2021	22.72	22.83	22.38	22.66	178,125	-0.11(-0.46%)
Apr 05, 2021	22.96	23.02	22.48	22.76	166,689	+0.12(+0.54%)
Apr 01, 2021	22.33	22.66	22.16	22.64	176,078	+0.13(+0.58%)
Mar 31, 2021	22.73	22.96	22.26	22.51	245,797	-0.18(-0.77%)
Mar 30, 2021	22.71	22.93	22.13	22.68	165,802	+0.29(+1.29%)
Mar 29, 2021	22.52	22.84	22.05	22.39	233,685	-0.44(-1.92%)
Mar 26, 2021	22.59	22.89	22.27	22.83	161,718	+0.54(+2.40%)
Mar 25, 2021	21.74	22.49	21.34	22.30	208,668	+0.76(+3.55%)
Mar 24, 2021	21.76	22.47	21.50	21.53	171,110	+0.08(+0.37%)
Mar 23, 2021	22.03	22.23	21.36	21.45	171,297	-0.85(-3.82%)
Mar 22, 2021	22.89	22.89	21.96	22.30	178,348	-0.91(-3.93%)
Mar 19, 2021	22.73	23.26	22.26	23.22	1,006,667	+0.32(+1.42%)
Mar 18, 2021	22.96	23.59	22.77	22.89	131,846	+0.18(+0.77%)
Mar 17, 2021	22.77	22.94	22.41	22.72	140,340	+0.27(+1.21%)
Mar 16, 2021	22.63	22.63	22.16	22.45	119,972	-0.36(-1.58%)
Mar 15, 2021	23.33	23.38	22.45	22.80	163,036	-0.39(-1.70%)
Mar 12, 2021	22.81	23.46	22.81	23.20	129,807	+0.47(+2.05%)
Mar 11, 2021	22.58	22.74	22.27	22.73	143,020	+0.11(+0.47%)
Mar 10, 2021	22.29	22.71	22.22	22.63	146,069	+0.45(+2.02%)
Mar 09, 2021	22.48	22.58	21.49	22.18	161,081	-0.40(-1.79%)
Mar 08, 2021	21.84	22.70	21.59	22.59	232,744	+1.02(+4.72%)
Mar 05, 2021	21.59	21.66	21.08	21.57	362,869	+0.45(+2.12%)
Mar 04, 2021	21.33	21.81	20.97	21.12	174,951	-0.11(-0.50%)
Mar 03, 2021	20.66	21.72	20.66	21.23	194,779	+0.71(+3.46%)
Mar 02, 2021	20.68	20.78	20.41	20.51	175,573	-0.27(-1.31%)