First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	21.40	21.78	21.40	21.54	1,567,387	+0.25(+1.19%)
Jun 27, 2019	20.96	21.29	20.90	21.29	198,885	+0.38(+1.83%)
Jun 26, 2019	21.00	21.14	20.88	20.91	168,047	-0.02(-0.12%)
Jun 25, 2019	20.69	21.03	20.44	20.93	217,446	+0.22(+1.06%)
Jun 24, 2019	20.78	21.04	20.68	20.71	340,083	-0.10(-0.47%)
Jun 21, 2019	20.98	21.15	20.74	20.81	301,340	-0.25(-1.20%)
Jun 20, 2019	21.29	21.29	20.90	21.06	132,296	-0.13(-0.62%)
Jun 19, 2019	21.29	21.47	21.11	21.19	114,435	+0.02(+0.08%)
Jun 18, 2019	21.04	21.44	21.00	21.18	164,656	+0.11(+0.50%)
Jun 17, 2019	21.03	21.22	20.96	21.07	219,413	+0.07(+0.31%)
Jun 14, 2019	20.68	21.09	20.60	21.00	185,855	+0.35(+1.70%)
Jun 13, 2019	20.62	20.90	20.53	20.65	235,325	+0.09(+0.44%)
Jun 12, 2019	20.54	20.67	20.44	20.56	96,610	+0.01(+0.04%)
Jun 11, 2019	20.52	20.65	20.43	20.56	148,972	+0.15(+0.76%)
Jun 10, 2019	20.25	20.64	20.25	20.40	218,491	+0.24(+1.17%)
Jun 07, 2019	20.33	20.39	20.15	20.16	133,629	-0.12(-0.60%)
Jun 06, 2019	20.37	20.60	20.07	20.29	137,013	-0.14(-0.68%)
Jun 05, 2019	20.68	20.89	20.38	20.42	130,869	-0.29(-1.42%)
Jun 04, 2019	20.35	20.73	20.29	20.72	193,325	+0.52(+2.59%)
Jun 03, 2019	20.17	20.38	20.04	20.20	136,865	+0.04(+0.20%)
May 31, 2019	20.02	20.21	19.96	20.16	141,965	-0.12(-0.60%)
May 30, 2019	20.75	20.86	20.13	20.28	112,638	-0.46(-2.24%)
May 29, 2019	20.56	20.84	20.45	20.74	161,827	+0.03(+0.16%)
May 28, 2019	20.80	20.95	20.56	20.71	283,388	-0.08(-0.39%)
May 24, 2019	20.57	20.84	20.57	20.79	102,735	+0.34(+1.68%)
May 23, 2019	20.94	20.94	20.20	20.45	188,570	-0.73(-3.47%)
May 22, 2019	21.12	21.26	20.98	21.18	293,425	-0.01(-0.04%)
May 21, 2019	21.22	21.31	21.17	21.19	119,359	+0.02(+0.08%)
May 20, 2019	20.77	21.28	20.77	21.18	115,204	+0.27(+1.29%)
May 17, 2019	20.89	21.11	20.85	20.91	106,045	-0.09(-0.43%)
May 16, 2019	20.91	21.19	20.91	21.00	115,609	+0.15(+0.70%)
May 15, 2019	21.02	21.02	20.66	20.85	125,731	-0.33(-1.58%)
May 14, 2019	20.74	21.23	20.68	21.18	139,653	+0.55(+2.65%)
May 13, 2019	21.10	21.10	20.53	20.64	129,421	-0.77(-3.58%)
May 10, 2019	21.19	21.40	20.98	21.40	106,045	+0.10(+0.46%)
May 09, 2019	21.27	21.46	21.13	21.31	139,087	-0.11(-0.50%)
May 08, 2019	21.61	21.73	21.39	21.41	197,782	-0.20(-0.94%)
May 07, 2019	21.83	21.93	21.54	21.62	169,492	-0.41(-1.85%)
May 06, 2019	21.46	22.11	21.38	22.02	266,053	+0.29(+1.35%)
May 03, 2019	21.28	21.76	21.26	21.73	155,328	+0.55(+2.62%)
May 02, 2019	21.16	21.41	21.00	21.18	108,694	+0.10(+0.46%)
May 01, 2019	21.16	21.33	20.92	21.08	165,009	+0.00(+0.00%)
Apr 30, 2019	21.27	21.27	20.91	21.08	230,033	-0.22(-1.03%)
Apr 29, 2019	21.03	21.45	20.63	21.30	108,069	+0.24(+1.16%)
Apr 26, 2019	20.84	21.05	20.72	21.05	98,689	+0.35(+1.69%)
Apr 25, 2019	20.69	20.95	20.53	20.70	124,269	-0.19(-0.90%)
Apr 24, 2019	20.82	21.04	20.65	20.89	216,277	+0.08(+0.39%)
Apr 23, 2019	20.21	20.88	20.18	20.81	149,831	+0.59(+2.90%)
Apr 22, 2019	20.50	20.60	20.03	20.22	124,242	-0.38(-1.82%)
Apr 18, 2019	20.87	21.00	20.52	20.60	136,816	-0.40(-1.90%)
Apr 17, 2019	20.95	21.02	20.79	21.00	105,955	+0.11(+0.51%)
Apr 16, 2019	20.53	20.92	20.53	20.89	122,860	+0.38(+1.85%)
Apr 15, 2019	20.95	20.97	20.47	20.51	92,085	-0.43(-2.05%)
Apr 12, 2019	20.93	21.17	20.69	20.94	121,376	+0.17(+0.82%)
Apr 11, 2019	20.80	20.93	20.72	20.77	120,868	+0.05(+0.23%)
Apr 10, 2019	20.35	20.74	20.17	20.72	167,723	+0.44(+2.15%)
Apr 09, 2019	20.42	20.57	20.27	20.28	102,266	-0.26(-1.26%)
Apr 08, 2019	20.36	20.57	20.29	20.54	113,729	+0.19(+0.91%)
Apr 05, 2019	20.20	20.39	20.06	20.36	219,268	+0.16(+0.80%)
Apr 04, 2019	20.06	20.34	20.02	20.19	166,339	+0.15(+0.73%)
Apr 03, 2019	20.20	20.35	19.98	20.05	132,957	+0.04(+0.20%)
Apr 02, 2019	20.12	20.19	19.88	20.01	83,682	-0.11(-0.52%)