First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	21.77	22.56	21.75	22.55	445,908	+0.82(+3.78%)
Jan 30, 2023	21.59	22.14	21.44	21.73	236,220	+0.14(+0.66%)
Jan 27, 2023	21.24	21.65	21.07	21.59	206,272	+0.30(+1.42%)
Jan 26, 2023	21.54	21.54	20.70	21.29	255,127	-0.11(-0.53%)
Jan 25, 2023	22.22	22.48	20.87	21.40	368,637	-1.34(-5.90%)
Jan 24, 2023	22.85	22.88	22.54	22.74	176,842	-0.03(-0.12%)
Jan 23, 2023	22.73	22.99	22.55	22.77	176,171	+0.07(+0.29%)
Jan 20, 2023	22.79	22.79	22.43	22.70	124,575	+0.13(+0.59%)
Jan 19, 2023	22.33	22.59	22.33	22.57	80,480	+0.10(+0.46%)
Jan 18, 2023	23.17	23.17	22.42	22.47	135,216	-0.76(-3.26%)
Jan 17, 2023	23.39	23.39	23.01	23.23	89,890	-0.13(-0.56%)
Jan 13, 2023	23.18	23.46	22.82	23.36	127,988	+0.00(+0.00%)
Jan 12, 2023	23.10	23.49	23.10	23.36	88,521	+0.42(+1.84%)
Jan 11, 2023	23.14	23.35	22.77	22.94	80,739	-0.07(-0.28%)
Jan 10, 2023	22.81	23.20	22.58	23.00	98,140	+0.26(+1.15%)
Jan 09, 2023	23.29	23.29	22.72	22.74	97,081	-0.47(-2.02%)
Jan 06, 2023	22.92	23.26	22.83	23.21	101,590	+0.52(+2.31%)
Jan 05, 2023	22.86	22.91	22.55	22.68	71,836	-0.29(-1.26%)
Jan 04, 2023	23.19	23.33	22.81	22.97	88,301	-0.03(-0.12%)
Jan 03, 2023	23.11	23.25	22.77	23.00	149,925	-0.12(-0.53%)
Dec 30, 2022	23.22	23.25	22.99	23.12	145,756	-0.13(-0.56%)
Dec 29, 2022	23.25	23.35	23.09	23.25	112,049	+0.19(+0.81%)
Dec 28, 2022	23.54	23.54	23.02	23.07	83,152	-0.27(-1.16%)
Dec 27, 2022	23.51	23.56	23.19	23.34	87,519	-0.04(-0.16%)
Dec 23, 2022	23.25	23.42	23.25	23.38	248,779	+0.13(+0.56%)
Dec 22, 2022	23.36	23.36	22.88	23.25	99,335	-0.16(-0.68%)
Dec 21, 2022	23.26	23.62	23.09	23.40	118,762	+0.41(+1.79%)
Dec 20, 2022	22.87	23.09	22.84	22.99	115,759	+0.19(+0.82%)
Dec 19, 2022	22.71	23.31	22.60	22.81	153,922	+0.09(+0.41%)
Dec 16, 2022	23.00	23.20	22.71	22.71	349,040	-0.24(-1.06%)
Dec 15, 2022	23.19	23.28	22.85	22.95	183,570	-0.45(-1.92%)
Dec 14, 2022	23.69	23.70	23.25	23.40	229,471	-0.21(-0.87%)
Dec 13, 2022	23.95	24.11	23.42	23.61	288,908	+0.06(+0.24%)
Dec 12, 2022	23.31	23.66	23.15	23.55	158,879	+0.36(+1.53%)
Dec 09, 2022	23.07	23.37	23.07	23.20	121,236	+0.07(+0.32%)
Dec 08, 2022	23.02	23.28	22.99	23.12	72,370	+0.16(+0.69%)
Dec 07, 2022	23.18	23.40	22.96	22.96	92,164	-0.29(-1.25%)
Dec 06, 2022	23.15	23.34	23.12	23.25	75,766	+0.00(+0.00%)
Dec 05, 2022	23.90	23.92	23.00	23.25	136,252	-0.68(-2.85%)
Dec 02, 2022	23.94	23.97	23.79	23.94	98,995	-0.21(-0.85%)
Dec 01, 2022	24.31	24.35	23.87	24.14	132,632	-0.24(-1.00%)
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%)