First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	21.13	21.58	21.13	21.52	171,157	+0.07(+0.34%)
May 27, 2022	21.31	21.46	21.19	21.45	91,331	+0.30(+1.43%)
May 26, 2022	21.12	21.29	20.76	21.15	137,636	+0.22(+1.05%)
May 25, 2022	20.60	21.05	20.60	20.92	164,709	+0.18(+0.89%)
May 24, 2022	20.74	20.80	20.25	20.74	146,381	-0.04(-0.18%)
May 23, 2022	20.52	20.90	20.35	20.78	180,858	+0.59(+2.91%)
May 20, 2022	20.22	20.23	19.88	20.19	121,093	+0.17(+0.82%)
May 19, 2022	20.10	20.33	19.99	20.03	228,609	-0.17(-0.82%)
May 18, 2022	20.45	20.63	20.11	20.19	160,182	-0.53(-2.57%)
May 17, 2022	20.48	20.76	20.43	20.72	175,477	+0.55(+2.73%)
May 16, 2022	20.16	20.41	19.92	20.17	126,098	-0.08(-0.41%)
May 13, 2022	20.47	20.60	20.19	20.25	204,616	-0.14(-0.68%)
May 12, 2022	20.53	20.55	20.03	20.39	212,411	-0.15(-0.71%)
May 11, 2022	20.65	20.92	20.50	20.54	171,078	-0.12(-0.58%)
May 10, 2022	20.85	21.14	20.31	20.66	170,296	-0.10(-0.49%)
May 09, 2022	20.57	21.00	20.31	20.76	221,427	+0.03(+0.13%)
May 06, 2022	20.96	21.29	20.40	20.73	243,232	-0.39(-1.83%)
May 05, 2022	21.70	21.70	20.87	21.12	299,761	-0.42(-1.96%)
May 04, 2022	21.11	21.59	20.96	21.54	186,500	+0.43(+2.04%)
May 03, 2022	20.89	21.23	20.66	21.11	177,150	+0.33(+1.59%)
May 02, 2022	20.66	21.12	20.47	20.78	477,603	+0.16(+0.76%)
Apr 29, 2022	21.37	21.49	20.50	20.62	201,296	-0.74(-3.48%)
Apr 28, 2022	20.96	21.59	20.81	21.37	255,790	+0.55(+2.65%)
Apr 27, 2022	21.76	23.10	20.35	20.81	362,152	-0.10(-0.48%)
Apr 26, 2022	21.43	21.84	20.84	20.92	358,577	-0.88(-4.04%)
Apr 25, 2022	21.86	21.99	21.25	21.80	576,322	-0.06(-0.29%)
Apr 22, 2022	22.33	22.84	21.86	21.86	262,003	-0.44(-1.98%)
Apr 21, 2022	22.99	23.17	22.26	22.30	229,359	-0.61(-2.64%)
Apr 20, 2022	22.71	23.20	22.71	22.91	177,563	+0.30(+1.33%)
Apr 19, 2022	22.16	22.64	22.02	22.61	142,381	+0.65(+2.94%)
Apr 18, 2022	21.94	22.27	21.88	21.96	162,282	+0.05(+0.21%)
Apr 14, 2022	22.14	23.11	21.74	21.92	137,566	-0.15(-0.66%)
Apr 13, 2022	21.76	22.10	21.73	22.06	176,520	+0.20(+0.92%)
Apr 12, 2022	22.10	22.63	21.82	21.86	117,706	-0.26(-1.19%)
Apr 11, 2022	22.19	22.65	21.99	22.13	156,972	-0.03(-0.12%)
Apr 08, 2022	22.31	22.53	22.11	22.15	118,061	-0.15(-0.69%)
Apr 07, 2022	22.60	22.60	22.11	22.31	300,319	-0.29(-1.29%)
Apr 06, 2022	23.02	23.20	22.58	22.60	126,421	-0.38(-1.66%)
Apr 05, 2022	23.11	23.29	22.86	22.98	146,002	+0.01(+0.04%)
Apr 04, 2022	23.15	23.31	22.64	22.97	112,461	-0.14(-0.59%)
Apr 01, 2022	23.35	23.43	22.90	23.11	197,527	+0.06(+0.28%)
Mar 31, 2022	23.55	23.79	22.94	23.04	192,571	-0.35(-1.48%)
Mar 30, 2022	24.03	24.23	23.29	23.39	188,719	-0.84(-3.45%)
Mar 29, 2022	24.28	24.50	23.94	24.23	116,681	+0.18(+0.76%)
Mar 28, 2022	23.92	24.06	23.58	24.04	169,495	+0.04(+0.15%)
Mar 25, 2022	23.67	24.11	23.60	24.01	103,755	+0.42(+1.77%)
Mar 24, 2022	23.68	23.77	23.32	23.59	88,794	+0.14(+0.58%)
Mar 23, 2022	24.23	24.23	23.42	23.45	134,308	-1.02(-4.16%)
Mar 22, 2022	24.54	24.80	24.33	24.47	108,653	+0.16(+0.67%)
Mar 21, 2022	24.37	24.72	24.13	24.31	123,118	+0.03(+0.11%)
Mar 18, 2022	24.72	24.72	24.01	24.28	593,337	-0.45(-1.84%)
Mar 17, 2022	24.90	24.90	24.42	24.74	108,379	-0.39(-1.56%)
Mar 16, 2022	24.92	25.14	24.33	25.13	116,806	+0.48(+1.96%)
Mar 15, 2022	24.94	25.14	24.47	24.64	112,463	-0.21(-0.84%)
Mar 14, 2022	24.87	25.18	24.64	24.85	96,095	+0.39(+1.60%)
Mar 11, 2022	24.57	24.85	24.45	24.46	103,905	+0.14(+0.56%)
Mar 10, 2022	23.84	24.37	23.77	24.33	102,122	+0.20(+0.83%)
Mar 09, 2022	24.47	24.64	23.92	24.13	182,402	+0.27(+1.14%)
Mar 08, 2022	23.83	24.40	23.72	23.85	137,905	+0.19(+0.81%)
Mar 07, 2022	24.31	24.45	23.62	23.66	188,236	-0.74(-3.02%)
Mar 04, 2022	24.61	24.70	24.10	24.40	151,744	-0.59(-2.37%)
Mar 03, 2022	24.94	25.04	24.67	24.99	119,614	+0.22(+0.88%)
Mar 02, 2022	23.98	25.04	23.98	24.77	122,711	+0.98(+4.13%)