First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	22.37	22.69	21.98	22.16	129,843	-0.04(-0.18%)
Apr 12, 2024	22.08	22.25	21.85	22.20	108,207	-0.03(-0.13%)
Apr 11, 2024	22.54	22.95	22.05	22.23	167,726	-0.13(-0.58%)
Apr 10, 2024	22.99	23.34	22.17	22.36	265,407	-1.21(-5.13%)
Apr 09, 2024	23.61	23.70	23.25	23.57	279,713	+0.05(+0.21%)
Apr 08, 2024	23.28	23.56	23.06	23.52	275,372	+0.42(+1.82%)
Apr 05, 2024	23.03	23.26	22.98	23.10	202,065	+0.03(+0.13%)
Apr 04, 2024	23.22	23.51	23.05	23.07	135,511	+0.04(+0.17%)
Apr 03, 2024	22.95	23.13	22.86	23.03	133,359	-0.05(-0.22%)
Apr 02, 2024	23.23	23.36	22.91	23.08	189,918	-0.40(-1.70%)
Apr 01, 2024	24.20	24.20	23.26	23.48	109,522	-0.57(-2.37%)
Mar 28, 2024	23.82	24.15	23.66	24.05	311,479	+0.18(+0.75%)
Mar 27, 2024	23.10	23.87	23.04	23.87	134,742	+0.96(+4.19%)
Mar 26, 2024	23.30	23.36	22.90	22.91	99,967	-0.28(-1.21%)
Mar 25, 2024	23.19	23.45	23.09	23.19	78,575	+0.12(+0.52%)
Mar 22, 2024	23.62	23.62	23.05	23.07	148,145	-0.44(-1.87%)
Mar 21, 2024	23.35	23.70	23.16	23.51	167,033	+0.16(+0.69%)
Mar 20, 2024	22.45	23.60	22.21	23.35	131,583	+0.79(+3.50%)
Mar 19, 2024	22.35	22.78	22.35	22.56	111,448	+0.22(+0.98%)
Mar 18, 2024	22.70	22.80	22.32	22.34	127,044	-0.47(-2.06%)
Mar 15, 2024	22.51	23.11	22.50	22.81	404,971	+0.23(+1.02%)
Mar 14, 2024	23.18	23.18	22.49	22.58	115,708	-0.73(-3.13%)
Mar 13, 2024	23.36	23.70	23.25	23.31	98,459	-0.13(-0.55%)
Mar 12, 2024	23.65	23.71	23.29	23.44	97,480	-0.28(-1.18%)
Mar 11, 2024	23.53	23.78	23.52	23.72	79,436	+0.03(+0.13%)
Mar 08, 2024	24.21	24.40	23.63	23.69	170,441	-0.23(-0.96%)
Mar 07, 2024	24.12	24.37	23.84	23.92	120,393	+0.04(+0.17%)
Mar 06, 2024	23.74	24.23	23.28	23.88	148,207	+0.10(+0.42%)
Mar 05, 2024	22.78	23.84	22.78	23.78	156,830	+0.84(+3.66%)
Mar 04, 2024	22.95	23.38	22.75	22.94	86,017	-0.01(-0.04%)
Mar 01, 2024	22.87	23.09	22.50	22.95	122,998	-0.11(-0.48%)
Feb 29, 2024	23.12	23.54	22.91	23.06	128,627	+0.43(+1.90%)
Feb 28, 2024	22.55	22.77	22.55	22.63	113,270	-0.09(-0.40%)
Feb 27, 2024	22.79	22.97	22.64	22.72	81,049	+0.04(+0.18%)
Feb 26, 2024	22.92	23.07	22.51	22.68	127,033	-0.37(-1.61%)
Feb 23, 2024	23.19	23.42	22.95	23.05	106,239	-0.09(-0.39%)
Feb 22, 2024	23.18	23.45	22.93	23.14	147,448	-0.16(-0.69%)
Feb 21, 2024	23.24	23.39	23.07	23.30	133,841	+0.09(+0.39%)
Feb 20, 2024	23.00	23.35	22.91	23.21	178,797	+0.00(+0.00%)
Feb 16, 2024	23.34	23.52	23.00	23.21	108,027	-0.34(-1.44%)
Feb 15, 2024	22.89	23.60	22.76	23.55	171,945	+0.82(+3.61%)
Feb 14, 2024	22.65	22.83	22.39	22.73	164,757	+0.32(+1.43%)
Feb 13, 2024	22.87	23.06	22.15	22.41	180,374	-1.36(-5.72%)
Feb 12, 2024	23.27	24.05	23.26	23.77	203,405	+0.41(+1.76%)
Feb 09, 2024	22.93	23.40	22.73	23.36	137,069	+0.46(+2.01%)
Feb 08, 2024	22.61	22.95	22.55	22.90	189,812	+0.18(+0.79%)
Feb 07, 2024	22.68	22.98	22.24	22.72	117,392	-0.04(-0.18%)
Feb 06, 2024	22.89	23.13	22.59	22.76	142,709	-0.17(-0.74%)
Feb 05, 2024	22.99	23.13	22.63	22.93	194,815	-0.35(-1.50%)
Feb 02, 2024	22.89	23.50	22.84	23.28	197,175	-0.09(-0.39%)