First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	22.87	23.14	22.79	23.00	194,457	+0.23(+1.03%)
Oct 28, 2021	22.56			22.76	136,158	+0.31(+1.37%)
Oct 27, 2021	23.14	25.26	22.44	22.45	178,295	-0.97(-4.16%)
Oct 26, 2021	23.57		23.39	23.43	137,792	-0.32(-1.37%)
Oct 25, 2021	23.55	23.95	23.55	23.75	171,178	+0.13(+0.53%)
Oct 22, 2021	23.55	23.74	23.53	23.63	111,495	+0.08(+0.34%)
Oct 21, 2021	23.46	23.62	23.38	23.55	127,165	+0.03(+0.12%)
Oct 20, 2021	23.17	23.56	22.96	23.52	228,724	+0.31(+1.35%)
Oct 19, 2021	23.25	23.29	23.07	23.21	180,286	+0.04(+0.15%)
Oct 18, 2021	22.94	23.29	22.86	23.17	265,046	+0.27(+1.17%)
Oct 15, 2021	22.98	23.17	22.58	22.90	263,170	+0.29(+1.27%)
Oct 14, 2021	22.67	22.69	22.49	22.62	144,773	+0.21(+0.92%)
Oct 13, 2021	22.68	22.74	22.16	22.41	186,973	-0.30(-1.34%)
Oct 12, 2021	22.77	22.89	22.64	22.71	105,409	-0.12(-0.51%)
Oct 11, 2021	23.32	23.37	22.81	22.83	127,416	-0.28(-1.20%)
Oct 08, 2021	22.94	23.22	22.70	23.11	108,190	+0.06(+0.27%)
Oct 07, 2021	23.13	23.26	22.62	23.05	149,297	+0.16(+0.70%)
Oct 06, 2021	22.80	22.95	22.38	22.88	205,678	-0.10(-0.43%)
Oct 05, 2021	22.94	23.14	22.62	22.98	140,913	+0.16(+0.71%)
Oct 04, 2021	22.72	22.92	22.58	22.82	212,948	+0.13(+0.55%)
Oct 01, 2021	22.20	22.92	22.11	22.70	221,460	+0.67(+3.05%)
Sep 30, 2021	22.42	22.57	21.99	22.03	167,371	-0.28(-1.24%)
Sep 29, 2021	22.16	22.35	21.86	22.30	125,861	+0.22(+1.01%)
Sep 28, 2021	22.62	22.77	21.91	22.08	201,478	-0.45(-1.98%)
Sep 27, 2021	21.76	22.71	21.76	22.53	251,059	+0.92(+4.26%)
Sep 24, 2021	21.33	21.69	21.17	21.61	132,969	+0.30(+1.38%)
Sep 23, 2021	20.42	21.46	20.42	21.31	212,999	+0.73(+3.56%)
Sep 22, 2021	20.00	20.81	19.97	20.58	222,335	+0.64(+3.23%)
Sep 21, 2021	20.18	20.18	19.86	19.93	103,753	-0.15(-0.76%)
Sep 20, 2021	20.06	20.29	19.79	20.09	175,102	-0.45(-2.18%)
Sep 17, 2021	20.20	20.62	20.17	20.53	598,093	+0.39(+1.95%)
Sep 16, 2021	20.42	20.43	20.06	20.14	87,609	-0.18(-0.88%)
Sep 15, 2021	20.25	20.62	20.25	20.32	224,945	+0.04(+0.18%)
Sep 14, 2021	20.69	20.96	20.19	20.28	115,067	-0.33(-1.61%)
Sep 13, 2021	20.69	20.84	20.42	20.61	132,500	+0.10(+0.48%)
Sep 10, 2021	20.89	21.44	20.50	20.51	127,757	-0.29(-1.38%)
Sep 09, 2021	20.85	21.18	20.78	20.80	129,015	-0.13(-0.64%)
Sep 08, 2021	21.07	21.23	20.88	20.93	150,856	-0.20(-0.93%)
Sep 07, 2021	21.57	21.72	21.10	21.13	146,529	-0.35(-1.62%)
Sep 03, 2021	21.60	21.74	21.46	21.48	153,948	-0.09(-0.41%)
Sep 02, 2021	21.30	21.64	21.22	21.57	180,930	+0.23(+1.09%)
Sep 01, 2021	21.30	21.38	20.96	21.34	160,702	+0.14(+0.68%)
Aug 31, 2021	21.05	21.42	21.05	21.19	174,933	+0.07(+0.34%)
Aug 30, 2021	21.93	21.93	21.08	21.12	133,198	-0.80(-3.63%)
Aug 27, 2021	21.10	21.95	21.10	21.92	209,424	+0.91(+4.34%)
Aug 26, 2021	21.32	21.35	20.99	21.01	138,120	-0.23(-1.09%)
Aug 25, 2021	21.25	21.51	21.16	21.24	153,049	+0.06(+0.30%)
Aug 24, 2021	21.13	21.30	21.06	21.18	218,740	+0.04(+0.21%)
Aug 23, 2021	21.13	21.25	20.87	21.13	139,693	+0.04(+0.21%)
Aug 20, 2021	20.62	21.15	20.62	21.09	245,672	+0.38(+1.81%)
Aug 19, 2021	20.49	20.76	20.42	20.71	238,889	-0.02(-0.09%)
Aug 18, 2021	20.81	21.05	20.71	20.73	148,956	-0.13(-0.60%)
Aug 17, 2021	20.72	21.12	20.70	20.85	169,425	-0.23(-1.10%)
Aug 16, 2021	21.05	21.19	20.81	21.09	175,094	-0.10(-0.46%)
Aug 13, 2021	21.44	21.44	21.16	21.18	121,050	-0.28(-1.29%)
Aug 12, 2021	21.46	21.53	21.17	21.46	122,981	+0.00(+0.00%)
Aug 11, 2021	21.51	21.55	21.35	21.46	255,323	+0.00(+0.00%)
Aug 10, 2021	21.01	21.61	21.01	21.46	157,396	+0.17(+0.80%)
Aug 09, 2021	21.40	21.58	21.17	21.29	118,924	-0.25(-1.16%)
Aug 06, 2021	21.40	21.72	21.24	21.54	322,942	+0.52(+2.47%)
Aug 05, 2021	21.02	21.25	20.96	21.02	172,614	+0.18(+0.86%)
Aug 04, 2021	20.47	20.85	20.38	20.85	209,900	+0.06(+0.30%)
Aug 03, 2021	20.53	20.96	20.26	20.78	175,066	+0.26(+1.26%)