First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	21.88	21.88	21.51	21.87	161,965	-0.12(-0.55%)
Oct 30, 2019	22.06	22.09	21.70	21.99	129,840	-0.08(-0.36%)
Oct 29, 2019	21.66	22.10	21.49	22.07	99,722	+0.33(+1.53%)
Oct 28, 2019	21.60	21.88	21.52	21.74	118,123	+0.12(+0.58%)
Oct 25, 2019	21.74	21.84	21.57	21.61	89,957	+0.00(+0.00%)
Oct 24, 2019	21.86	21.93	21.57	21.61	130,477	-0.07(-0.31%)
Oct 23, 2019	21.35	21.74	20.88	21.68	211,822	+0.60(+2.83%)
Oct 22, 2019	20.96	21.33	20.62	21.08	124,912	+0.00(+0.00%)
Oct 21, 2019	21.09	21.35	20.97	21.08	109,335	+0.23(+1.11%)
Oct 18, 2019	20.57	20.86	20.57	20.85	112,386	+0.16(+0.76%)
Oct 17, 2019	20.76	20.81	20.56	20.69	217,046	+0.07(+0.36%)
Oct 16, 2019	20.53	20.79	20.41	20.62	148,492	+0.09(+0.44%)
Oct 15, 2019	20.47	20.70	20.36	20.53	169,146	+0.13(+0.64%)
Oct 14, 2019	20.21	20.43	20.21	20.39	96,132	+0.00(+0.00%)
Oct 11, 2019	20.30	20.66	20.30	20.39	501,986	+0.26(+1.31%)
Oct 10, 2019	20.19	20.34	20.10	20.13	107,430	+0.06(+0.29%)
Oct 09, 2019	20.11	20.23	19.99	20.07	88,773	+0.06(+0.29%)
Oct 08, 2019	20.15	20.25	19.97	20.02	69,572	-0.31(-1.54%)
Oct 07, 2019	20.22	20.51	20.15	20.33	87,052	-0.02(-0.08%)
Oct 04, 2019	20.25	20.35	20.10	20.34	98,378	+0.09(+0.43%)
Oct 03, 2019	20.25	20.36	20.04	20.26	92,382	-0.06(-0.30%)
Oct 02, 2019	20.14	20.34	20.07	20.32	158,879	-0.03(-0.16%)
Oct 01, 2019	20.82	21.06	20.25	20.35	171,719	-0.44(-2.10%)
Sep 30, 2019	20.99	20.99	20.79	20.79	108,952	-0.14(-0.67%)
Sep 27, 2019	20.89	21.22	20.82	20.93	116,862	+0.10(+0.47%)
Sep 26, 2019	21.20	21.20	20.82	20.83	96,587	-0.45(-2.13%)
Sep 25, 2019	21.01	21.35	20.90	21.28	116,528	+0.37(+1.77%)
Sep 24, 2019	21.28	21.35	20.83	20.91	135,209	-0.41(-1.93%)
Sep 23, 2019	21.21	21.40	20.97	21.32	113,575	+0.10(+0.47%)
Sep 20, 2019	21.38	21.72	21.10	21.22	663,478	-0.15(-0.69%)
Sep 19, 2019	21.55	21.87	21.36	21.37	206,755	-0.14(-0.65%)
Sep 18, 2019	21.54	21.62	21.35	21.51	138,609	-0.04(-0.19%)
Sep 17, 2019	21.66	21.66	21.31	21.55	118,016	-0.16(-0.76%)
Sep 16, 2019	21.59	21.82	21.13	21.72	152,355	-0.01(-0.04%)
Sep 13, 2019	21.46	21.78	21.46	21.73	216,943	+0.49(+2.32%)
Sep 12, 2019	21.18	21.38	20.99	21.23	393,236	-0.04(-0.19%)
Sep 11, 2019	20.85	21.38	20.46	21.27	271,387	+0.61(+2.95%)
Sep 10, 2019	20.46	20.85	20.35	20.67	290,789	+0.21(+1.05%)
Sep 09, 2019	20.02	20.57	20.02	20.45	303,144	+0.55(+2.77%)
Sep 06, 2019	20.16	20.16	19.85	19.90	101,783	-0.17(-0.86%)
Sep 05, 2019	19.97	20.45	19.97	20.07	299,030	+0.25(+1.24%)
Sep 04, 2019	20.08	20.08	19.77	19.83	133,019	+0.00(+0.00%)
Sep 03, 2019	20.00	20.09	19.64	19.83	142,684	-0.32(-1.59%)
Aug 30, 2019	20.40	20.43	20.13	20.15	111,390	-0.16(-0.81%)
Aug 29, 2019	20.21	20.39	20.13	20.31	98,190	+0.29(+1.44%)
Aug 28, 2019	19.58	20.15	19.58	20.02	125,624	+0.44(+2.27%)
Aug 27, 2019	20.10	20.13	19.56	19.58	137,880	-0.43(-2.14%)
Aug 26, 2019	19.82	20.02	19.62	20.01	103,607	+0.36(+1.84%)
Aug 23, 2019	20.28	20.43	19.59	19.65	150,547	-0.67(-3.32%)
Aug 22, 2019	20.52	20.74	20.32	20.32	130,312	-0.14(-0.68%)
Aug 21, 2019	20.02	20.54	19.97	20.46	162,031	-0.15(-0.72%)
Aug 20, 2019	20.90	21.03	20.54	20.61	63,926	-0.34(-1.61%)
Aug 19, 2019	21.05	21.14	20.91	20.94	80,395	+0.16(+0.75%)
Aug 16, 2019	20.27	20.85	20.27	20.79	91,082	+0.57(+2.81%)
Aug 15, 2019	20.40	20.50	20.18	20.22	90,449	-0.15(-0.73%)
Aug 14, 2019	20.46	20.59	20.20	20.37	101,766	-0.53(-2.52%)
Aug 13, 2019	20.68	21.17	20.68	20.90	76,336	+0.18(+0.87%)
Aug 12, 2019	20.77	20.94	20.68	20.71	49,787	-0.25(-1.18%)
Aug 09, 2019	21.06	21.12	20.86	20.96	79,529	-0.11(-0.51%)
Aug 08, 2019	20.87	21.22	20.74	21.07	112,944	+0.44(+2.15%)
Aug 07, 2019	20.51	20.69	20.23	20.62	117,254	-0.22(-1.06%)
Aug 06, 2019	20.80	21.04	20.50	20.85	71,478	+0.10(+0.48%)
Aug 05, 2019	21.08	21.08	20.46	20.75	123,514	-0.67(-3.15%)
Aug 02, 2019	21.54	21.59	21.17	21.42	85,853	-0.20(-0.91%)