First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	18.50	18.60	18.31	18.42	146,626	+0.06(+0.31%)
Sep 28, 2023	18.23	18.56	18.12	18.36	123,681	+0.07(+0.37%)
Sep 27, 2023	18.59	18.66	18.16	18.29	137,206	-0.18(-0.99%)
Sep 26, 2023	18.49	18.77	18.43	18.48	127,687	-0.21(-1.13%)
Sep 25, 2023	18.24	18.72	18.61	18.69	91,096	+0.34(+1.83%)
Sep 22, 2023	18.42	18.97	18.26	18.35	119,916	-0.09(-0.47%)
Sep 21, 2023	18.34	18.54	18.20	18.44	122,159	-0.02(-0.10%)
Sep 20, 2023	18.61	18.83	18.44	18.46	108,323	-0.09(-0.46%)
Sep 19, 2023	18.65	19.56	18.41	18.54	123,264	-0.06(-0.31%)
Sep 18, 2023	19.04	19.11	18.51	18.60	139,400	-0.47(-2.46%)
Sep 15, 2023	19.26	19.45	19.05	19.07	447,558	-0.19(-0.99%)
Sep 14, 2023	19.00	19.27	18.96	19.26	118,583	+0.42(+2.24%)
Sep 13, 2023	19.14	19.16	18.72	18.84	126,073	-0.27(-1.40%)
Sep 12, 2023	19.07	19.22	18.97	19.11	78,631	+0.01(+0.05%)
Sep 11, 2023	19.22	19.48	19.04	19.10	105,344	-0.11(-0.55%)
Sep 08, 2023	19.28	19.41	19.04	19.20	159,355	-0.06(-0.30%)
Sep 07, 2023	19.18	19.32	19.11	19.26	149,578	+0.04(+0.20%)
Sep 06, 2023	19.54	19.71	19.16	19.22	113,080	-0.28(-1.43%)
Sep 05, 2023	19.81	19.86	19.47	19.50	106,668	-0.43(-2.16%)
Sep 01, 2023	19.52	20.00	19.52	19.93	112,640	+0.57(+2.97%)
Aug 31, 2023	19.30	19.47	19.25	19.36	163,616	+0.06(+0.30%)
Aug 30, 2023	19.37	19.54	19.22	19.30	114,182	-0.11(-0.54%)
Aug 29, 2023	19.52	19.56	19.28	19.41	70,362	-0.08(-0.39%)
Aug 28, 2023	19.42	19.86	19.41	19.48	97,785	+0.13(+0.69%)
Aug 25, 2023	19.60	19.71	19.17	19.35	87,798	-0.14(-0.74%)
Aug 24, 2023	19.20	19.67	19.20	19.49	123,006	+0.18(+0.94%)
Aug 23, 2023	19.19	19.50	18.99	19.31	99,646	+0.17(+0.90%)
Aug 22, 2023	19.57	19.75	19.09	19.14	187,045	-0.45(-2.30%)
Aug 21, 2023	19.88	20.30	19.53	19.59	91,747	-0.26(-1.30%)
Aug 18, 2023	19.70	20.06	19.66	19.85	108,221	-0.01(-0.05%)
Aug 17, 2023	19.78	19.92	19.73	19.86	115,141	+0.18(+0.93%)
Aug 16, 2023	19.67	19.88	19.58	19.67	149,216	-0.10(-0.48%)
Aug 15, 2023	20.06	20.09	19.71	19.77	114,550	-0.52(-2.55%)
Aug 14, 2023	20.53	20.53	20.23	20.29	80,100	-0.38(-1.85%)
Aug 11, 2023	20.60	20.82	20.59	20.67	110,892	-0.05(-0.23%)
Aug 10, 2023	20.88	21.07	20.58	20.72	119,143	-0.10(-0.46%)
Aug 09, 2023	20.77	21.06	20.59	20.81	201,074	-0.05(-0.23%)
Aug 08, 2023	20.63	20.90	20.27	20.86	179,872	-0.12(-0.55%)
Aug 07, 2023	20.94	21.08	20.83	20.98	297,982	+0.14(+0.69%)
Aug 04, 2023	20.79	20.99	20.71	20.83	172,772	+0.13(+0.65%)
Aug 03, 2023	20.83	21.03	20.69	20.70	180,575	-0.17(-0.83%)
Aug 02, 2023	20.48	20.95	20.44	20.87	296,127	+0.33(+1.59%)
Aug 01, 2023	20.70	20.74	20.32	20.55	220,468	-0.21(-1.02%)
Jul 31, 2023	20.72	20.84	20.52	20.76	299,581	+0.15(+0.74%)
Jul 28, 2023	20.79	20.90	20.55	20.60	292,230	+0.00(+0.00%)
Jul 27, 2023	21.06	21.06	20.41	20.60	248,427	-0.34(-1.60%)
Jul 26, 2023	20.31	21.33	20.11	20.94	307,008	+0.12(+0.60%)
Jul 25, 2023	20.98	21.26	20.70	20.81	299,534	-0.27(-1.27%)
Jul 24, 2023	21.00	21.45	20.88	21.08	500,915	+0.11(+0.50%)
Jul 21, 2023	21.51	21.51	20.98	20.98	131,504	-0.41(-1.93%)
Jul 20, 2023	21.51	21.56	21.13	21.39	184,797	-0.29(-1.33%)
Jul 19, 2023	20.86	21.72	20.73	21.68	210,663	+0.82(+3.96%)
Jul 18, 2023	20.28	20.91	20.28	20.85	225,283	+0.55(+2.71%)
Jul 17, 2023	20.02	20.64	20.02	20.30	173,266	+0.26(+1.28%)
Jul 14, 2023	20.35	20.35	19.78	20.05	139,265	-0.17(-0.84%)
Jul 13, 2023	20.17	20.41	20.05	20.22	120,817	+0.14(+0.71%)
Jul 12, 2023	20.05	20.38	19.98	20.07	180,067	+0.29(+1.49%)
Jul 11, 2023	19.66	19.87	19.53	19.78	184,185	+0.20(+1.02%)
Jul 10, 2023	19.37	19.91	19.09	19.58	261,001	+0.11(+0.58%)
Jul 07, 2023	18.66	19.49	18.66	19.47	248,706	+0.88(+4.75%)
Jul 06, 2023	18.69	19.14	18.34	18.59	163,700	-0.31(-1.66%)
Jul 05, 2023	19.15	19.15	18.83	18.90	173,421	-0.34(-1.77%)