First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	23.90	24.46	23.37	24.39	229,184	+0.52(+2.20%)
Nov 29, 2022	24.06	24.16	23.82	23.86	124,736	-0.18(-0.74%)
Nov 28, 2022	24.49	24.49	23.91	24.04	76,606	-0.50(-2.02%)
Nov 25, 2022	24.55	24.68	24.04	24.54	28,367	+0.14(+0.58%)
Nov 23, 2022	24.59	24.70	24.31	24.40	96,500	-0.35(-1.40%)
Nov 22, 2022	24.89	24.97	24.41	24.74	138,474	-0.02(-0.08%)
Nov 21, 2022	24.67	24.85	24.57	24.76	144,297	+0.04(+0.15%)
Nov 18, 2022	24.94	25.00	24.50	24.72	154,817	+0.10(+0.42%)
Nov 17, 2022	24.69	24.76	24.43	24.62	133,083	-0.22(-0.90%)
Nov 16, 2022	25.12	25.20	24.69	24.84	149,347	-0.24(-0.97%)
Nov 15, 2022	25.04	25.30	24.74	25.09	161,702	+0.23(+0.94%)
Nov 14, 2022	24.81	25.30	24.59	24.85	134,781	+0.03(+0.11%)
Nov 11, 2022	25.81	25.81	24.75	24.83	245,167	-1.04(-4.01%)
Nov 10, 2022	25.66	26.17	25.44	25.86	197,603	+0.70(+2.79%)
Nov 09, 2022	25.26	25.46	25.07	25.16	146,011	-0.17(-0.66%)
Nov 08, 2022	25.17	25.52	25.13	25.33	190,972	-0.02(-0.07%)
Nov 07, 2022	25.18	25.48	25.12	25.35	187,584	+0.25(+1.01%)
Nov 04, 2022	24.21	25.11	24.21	25.10	139,594	+0.94(+3.91%)
Nov 03, 2022	23.96	24.34	23.57	24.15	185,182	+0.09(+0.39%)
Nov 02, 2022	24.48		23.97	24.06	191,189	-0.51(-2.06%)
Nov 01, 2022	24.63	24.85	24.53	24.56	124,689	-0.14(-0.57%)
Oct 31, 2022	24.21	24.81	24.13	24.70	216,053	+0.66(+2.76%)
Oct 28, 2022	23.57	24.15	23.55	24.04	253,871	+0.67(+2.88%)
Oct 27, 2022	23.25	23.79	23.25	23.37	220,965	+0.21(+0.89%)
Oct 26, 2022	23.38	23.46	22.90	23.16	217,981	+0.71(+3.17%)
Oct 25, 2022	22.49	22.77	22.41	22.45	238,659	-0.04(-0.17%)
Oct 24, 2022	22.41	22.77	22.41	22.49	283,286	+0.11(+0.50%)
Oct 21, 2022	22.02	22.45	21.84	22.38	115,777	+0.58(+2.66%)
Oct 20, 2022	22.33	22.38	21.55	21.80	98,336	-0.54(-2.43%)
Oct 19, 2022	22.04	22.39	21.97	22.34	130,010	+0.06(+0.25%)
Oct 18, 2022	22.72	22.72	22.17	22.28	117,409	-0.04(-0.17%)
Oct 17, 2022	22.40	22.80	22.15	22.32	119,263	+0.32(+1.47%)
Oct 14, 2022	22.33	22.51	21.91	21.99	97,461	-0.12(-0.54%)
Oct 13, 2022	20.93	22.18	20.83	22.12	137,823	+1.00(+4.74%)
Oct 12, 2022	21.10	21.33	20.86	21.11	105,912	-0.04(-0.18%)
Oct 11, 2022	20.98	21.34	20.95	21.15	101,072	+0.06(+0.31%)
Oct 10, 2022	21.25	21.26	20.95	21.09	81,108	+0.06(+0.31%)
Oct 07, 2022	21.17	21.17	20.92	21.02	147,850	-0.31(-1.43%)
Oct 06, 2022	21.19	21.38	21.03	21.33	99,286	-0.05(-0.22%)
Oct 05, 2022	21.32	21.60	21.22	21.37	103,355	-0.28(-1.28%)
Oct 04, 2022	21.04	21.66	21.04	21.65	137,332	+0.78(+3.73%)
Oct 03, 2022	20.64	20.94	20.39	20.87	114,998	+0.51(+2.50%)
Sep 30, 2022	20.57	20.91	20.36	20.36	161,615	-0.40(-1.92%)
Sep 29, 2022	20.95	21.52	20.54	20.76	111,330	-0.31(-1.45%)
Sep 28, 2022	20.71	21.19	20.66	21.07	137,262	+0.41(+1.97%)
Sep 27, 2022	21.37	21.45	20.65	20.66	237,748	-0.64(-3.00%)
Sep 26, 2022	21.24	21.58	21.16	21.30	128,122	-0.12(-0.56%)
Sep 23, 2022	21.46	21.46	21.16	21.42	105,804	-0.22(-1.03%)
Sep 22, 2022	21.91	21.95	21.55	21.64	101,694	-0.27(-1.23%)
Sep 21, 2022	22.05	22.32	21.87	21.91	155,761	-0.20(-0.92%)
Sep 20, 2022	21.98	22.16	21.85	22.12	311,538	+0.01(+0.04%)
Sep 19, 2022	21.61	22.17	21.61	22.11	179,548	+0.37(+1.71%)
Sep 16, 2022	21.47	21.78	21.32	21.74	248,389	+0.16(+0.73%)
Sep 15, 2022	21.19	21.75	21.18	21.58	131,562	+0.39(+1.84%)
Sep 14, 2022	21.00	21.28	20.96	21.19	176,517	+0.12(+0.57%)
Sep 13, 2022	21.44	21.56	20.98	21.07	129,380	-0.62(-2.86%)
Sep 12, 2022	21.74	21.82	21.54	21.69	125,680	+0.10(+0.47%)
Sep 09, 2022	21.45	21.64	21.43	21.59	80,154	+0.19(+0.91%)
Sep 08, 2022	21.24	21.49	21.07	21.39	94,941	+0.02(+0.09%)
Sep 07, 2022	20.92	21.37	20.84	21.37	117,162	+0.37(+1.76%)
Sep 06, 2022	21.28	21.28	20.85	21.00	130,846	-0.23(-1.09%)
Sep 02, 2022	21.42	21.63	21.06	21.24	83,504	-0.10(-0.48%)