First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.22	15.39	14.93	15.18	248,840	-0.47(-2.98%)
May 28, 2020	16.43	16.43	15.54	15.65	284,826	-0.47(-2.89%)
May 27, 2020	15.55	16.21	15.29	16.11	209,571	+1.16(+7.77%)
May 26, 2020	14.75	15.15	14.65	14.95	196,173	+0.89(+6.33%)
May 22, 2020	14.26	14.26	13.79	14.06	117,753	-0.10(-0.72%)
May 21, 2020	14.02	14.43	13.95	14.16	324,897	+0.01(+0.06%)
May 20, 2020	13.33	14.22	13.33	14.15	328,911	+1.06(+8.09%)
May 19, 2020	13.80	13.87	13.09	13.09	341,815	-0.92(-6.59%)
May 18, 2020	13.65	14.11	13.40	14.02	339,321	+1.08(+8.39%)
May 15, 2020	12.72	13.04	12.53	12.93	336,861	+0.14(+1.13%)
May 14, 2020	12.33	12.88	12.08	12.79	231,397	+0.05(+0.40%)
May 13, 2020	12.75	12.91	12.35	12.74	244,466	-0.20(-1.57%)
May 12, 2020	13.74	14.01	12.91	12.94	154,026	-0.75(-5.45%)
May 11, 2020	14.09	14.65	13.61	13.69	241,269	-0.68(-4.72%)
May 08, 2020	14.24	14.56	14.02	14.37	341,462	+0.55(+3.99%)
May 07, 2020	14.02	14.30	13.75	13.81	241,758	+0.04(+0.31%)
May 06, 2020	14.27	14.62	13.75	13.77	142,351	-0.52(-3.62%)
May 05, 2020	15.15	15.70	14.21	14.29	200,851	-0.50(-3.38%)
May 04, 2020	14.85	14.85	14.41	14.79	250,296	-0.25(-1.69%)
May 01, 2020	15.16	16.04	14.72	15.04	345,474	-0.57(-3.64%)
Apr 30, 2020	15.78	16.10	15.49	15.61	262,475	-0.66(-4.04%)
Apr 29, 2020	15.88	16.70	15.17	16.27	425,863	+1.23(+8.20%)
Apr 28, 2020	15.31	15.45	14.57	15.04	142,654	+0.33(+2.25%)
Apr 27, 2020	14.12	14.86	13.97	14.70	263,585	+0.77(+5.53%)
Apr 24, 2020	13.73	14.10	13.60	13.93	103,831	+0.22(+1.61%)
Apr 23, 2020	13.69	14.05	13.52	13.71	198,672	+0.14(+1.06%)
Apr 22, 2020	13.84	13.93	13.49	13.57	198,449	+0.06(+0.43%)
Apr 21, 2020	13.22	13.77	13.21	13.51	169,056	-0.27(-1.94%)
Apr 20, 2020	13.54	14.17	13.49	13.78	121,318	-0.13(-0.96%)
Apr 17, 2020	13.76	14.11	13.49	13.91	349,623	+0.77(+5.85%)
Apr 16, 2020	13.57	13.69	12.89	13.14	274,609	-0.44(-3.26%)
Apr 15, 2020	13.97	14.02	13.51	13.59	195,941	-1.06(-7.25%)
Apr 14, 2020	15.68	15.93	14.25	14.65	214,894	-0.51(-3.36%)
Apr 13, 2020	15.97	16.30	14.88	15.16	268,124	-0.89(-5.57%)
Apr 09, 2020	16.40	17.69	15.17	16.05	370,196	+2.13(+15.32%)
Apr 08, 2020	13.90	14.07	13.64	13.92	279,420	+0.24(+1.77%)
Apr 07, 2020	14.25	14.97	13.33	13.68	343,059	-0.08(-0.61%)
Apr 06, 2020	13.49	13.81	12.95	13.76	278,611	+0.92(+7.16%)
Apr 03, 2020	13.18	13.54	12.52	12.84	138,390	-0.54(-4.00%)
Apr 02, 2020	13.19	13.88	12.91	13.38	266,947	+0.03(+0.25%)
Apr 01, 2020	13.68	13.96	13.23	13.34	276,064	-0.96(-6.72%)
Mar 31, 2020	13.82	14.33	13.65	14.30	314,078	+0.38(+2.76%)
Mar 30, 2020	13.86	13.97	13.26	13.92	229,241	+0.22(+1.59%)
Mar 27, 2020	13.13	14.23	12.76	13.70	206,688	-0.29(-2.09%)
Mar 26, 2020	12.79	14.05	12.74	14.00	251,532	+1.30(+10.20%)
Mar 25, 2020	13.12	13.17	12.33	12.70	211,048	-0.34(-2.63%)
Mar 24, 2020	12.75	13.61	12.32	13.04	238,057	+1.02(+8.48%)
Mar 23, 2020	11.90	12.16	10.95	12.02	253,853	+0.18(+1.48%)
Mar 20, 2020	12.89	13.33	11.50	11.85	371,751	-1.03(-7.99%)
Mar 19, 2020	11.80	13.20	9.196	12.88	402,190	+0.94(+7.92%)
Mar 18, 2020	13.80	14.06	11.62	11.93	365,904	-2.68(-18.32%)
Mar 17, 2020	13.43	14.76	12.96	14.61	346,803	+1.32(+9.94%)
Mar 16, 2020	13.29	14.30	13.28	13.28	298,700	-1.54(-10.38%)
Mar 13, 2020	14.18	14.85	13.79	14.82	294,722	+1.50(+11.23%)
Mar 12, 2020	14.44	14.44	12.09	13.33	522,502	-1.80(-11.89%)
Mar 11, 2020	15.69	15.88	14.94	15.12	240,590	-0.91(-5.68%)
Mar 10, 2020	15.64	16.08	14.90	16.04	224,839	+0.93(+6.14%)
Mar 09, 2020	16.39	16.85	14.81	15.11	331,837	-2.32(-13.33%)
Mar 06, 2020	16.88	17.68	16.74	17.43	238,863	-0.23(-1.33%)
Mar 05, 2020	17.96	18.24	17.47	17.67	191,334	-0.56(-3.07%)
Mar 04, 2020	18.47	18.47	18.00	18.23	396,632	-0.04(-0.23%)
Mar 03, 2020	18.98	19.14	18.14	18.27	229,871	-0.92(-4.79%)