First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	21.58	22.36	21.56	22.35	449,883	+0.81(+3.78%)
Jan 30, 2023	21.40	21.94	21.25	21.54	238,326	+0.14(+0.66%)
Jan 27, 2023	21.05	21.46	20.89	21.40	208,111	+0.30(+1.42%)
Jan 26, 2023	21.35	21.35	20.52	21.10	257,401	-0.11(-0.53%)
Jan 25, 2023	22.03	22.28	20.69	21.21	371,924	-1.33(-5.90%)
Jan 24, 2023	22.64	22.68	22.34	22.54	178,418	-0.03(-0.12%)
Jan 23, 2023	22.53	22.79	22.35	22.57	177,741	+0.07(+0.29%)
Jan 20, 2023	22.59	22.59	22.23	22.50	125,686	+0.13(+0.59%)
Jan 19, 2023	22.13	22.39	22.13	22.37	81,197	+0.10(+0.46%)
Jan 18, 2023	22.97	22.97	22.22	22.27	136,421	-0.75(-3.26%)
Jan 17, 2023	23.19	23.19	22.81	23.02	90,692	-0.13(-0.56%)
Jan 13, 2023	22.97	23.26	22.62	23.15	129,129	+0.00(+0.00%)
Jan 12, 2023	22.90	23.28	22.90	23.15	89,310	+0.42(+1.84%)
Jan 11, 2023	22.94	23.14	22.57	22.73	81,459	-0.06(-0.28%)
Jan 10, 2023	22.60	22.99	22.38	22.80	99,015	+0.26(+1.15%)
Jan 09, 2023	23.09	23.09	22.52	22.54	97,946	-0.46(-2.01%)
Jan 06, 2023	22.72	23.06	22.63	23.00	102,496	+0.52(+2.31%)
Jan 05, 2023	22.66	22.71	22.35	22.48	72,477	-0.29(-1.26%)
Jan 04, 2023	22.98	23.12	22.61	22.77	89,088	-0.03(-0.12%)
Jan 03, 2023	22.91	23.04	22.57	22.80	151,261	-0.12(-0.53%)
Dec 30, 2022	23.01	23.05	22.78	22.92	147,056	-0.13(-0.56%)
Dec 29, 2022	23.05	23.14	22.88	23.05	113,048	+0.19(+0.81%)
Dec 28, 2022	23.33	23.33	22.81	22.86	83,893	-0.27(-1.16%)
Dec 27, 2022	23.30	23.35	22.98	23.13	88,299	-0.04(-0.16%)
Dec 23, 2022	23.04	23.22	23.04	23.17	250,997	+0.13(+0.56%)
Dec 22, 2022	23.15	23.15	22.68	23.04	100,221	-0.16(-0.68%)
Dec 21, 2022	23.06	23.41	22.88	23.20	119,821	+0.41(+1.79%)
Dec 20, 2022	22.67	22.88	22.64	22.79	116,791	+0.19(+0.82%)
Dec 19, 2022	22.51	23.10	22.40	22.60	155,294	+0.09(+0.41%)
Dec 16, 2022	22.80	22.99	22.51	22.51	352,152	-0.24(-1.06%)
Dec 15, 2022	22.98	23.08	22.65	22.75	185,206	-0.45(-1.92%)
Dec 14, 2022	23.48	23.49	23.05	23.20	231,517	-0.20(-0.87%)
Dec 13, 2022	23.73	23.90	23.22	23.40	291,484	+0.06(+0.24%)
Dec 12, 2022	23.10	23.45	22.95	23.35	160,295	+0.35(+1.53%)
Dec 09, 2022	22.86	23.16	22.86	22.99	122,317	+0.07(+0.32%)
Dec 08, 2022	22.82	23.08	22.78	22.92	73,015	+0.16(+0.69%)
Dec 07, 2022	22.97	23.20	22.76	22.76	92,986	-0.29(-1.25%)
Dec 06, 2022	22.95	23.13	22.92	23.05	76,441	+0.00(+0.00%)
Dec 05, 2022	23.69	23.71	22.80	23.05	137,466	-0.68(-2.85%)
Dec 02, 2022	23.73	23.76	23.58	23.73	99,878	-0.20(-0.85%)
Dec 01, 2022	24.10	24.13	23.66	23.93	133,814	-0.24(-1.00%)
Nov 30, 2022	23.69	24.24	23.16	24.17	231,227	+0.52(+2.20%)
Nov 29, 2022	23.85	23.95	23.61	23.65	125,848	-0.18(-0.74%)
Nov 28, 2022	24.27	24.27	23.70	23.83	77,289	-0.49(-2.02%)
Nov 25, 2022	24.34	24.46	23.83	24.32	28,620	+0.14(+0.58%)
Nov 23, 2022	24.37	24.49	24.10	24.18	97,360	-0.34(-1.40%)
Nov 22, 2022	24.67	24.75	24.20	24.52	139,709	-0.02(-0.08%)
Nov 21, 2022	24.45	24.63	24.36	24.54	145,584	+0.04(+0.15%)
Nov 18, 2022	24.72	24.78	24.28	24.50	156,197	+0.10(+0.42%)
Nov 17, 2022	24.48	24.54	24.22	24.40	134,269	-0.22(-0.90%)
Nov 16, 2022	24.89	24.98	24.48	24.62	150,679	-0.24(-0.97%)
Nov 15, 2022	24.82	25.08	24.52	24.87	163,144	+0.23(+0.94%)
Nov 14, 2022	24.59	25.08	24.37	24.63	135,982	+0.03(+0.11%)
Nov 11, 2022	25.58	25.58	24.53	24.61	247,353	-1.03(-4.01%)
Nov 10, 2022	25.43	25.94	25.22	25.64	199,365	+0.70(+2.79%)
Nov 09, 2022	25.03	25.24	24.85	24.94	147,313	-0.17(-0.66%)
Nov 08, 2022	24.95	25.29	24.91	25.11	192,674	-0.02(-0.07%)
Nov 07, 2022	24.96	25.26	24.89	25.13	189,256	+0.25(+1.01%)
Nov 04, 2022	23.99	24.88	23.99	24.88	140,839	+0.94(+3.91%)
Nov 03, 2022	23.74	24.12	23.36	23.94	186,833	+0.09(+0.39%)
Nov 02, 2022	24.26		23.76	23.85	192,893	-0.50(-2.06%)