First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	19.49	19.49	19.10	19.23	273,091	-0.10(-0.50%)
Jun 29, 2023	19.13	19.48	19.08	19.32	269,044	+0.41(+2.18%)
Jun 28, 2023	18.95	18.96	18.68	18.91	138,142	-0.10(-0.50%)
Jun 27, 2023	18.97	19.25	18.54	19.01	157,995	+0.13(+0.71%)
Jun 26, 2023	18.93	19.28	18.85	18.88	182,219	-0.07(-0.35%)
Jun 23, 2023	18.74	19.15	18.59	18.94	891,284	-0.05(-0.25%)
Jun 22, 2023	19.39	19.39	18.84	18.99	204,327	-0.50(-2.55%)
Jun 21, 2023	19.55	19.77	19.41	19.49	156,540	-0.13(-0.68%)
Jun 20, 2023	19.88	19.95	19.59	19.62	122,397	-0.26(-1.30%)
Jun 16, 2023	20.33	20.33	19.66	19.88	280,511	-0.24(-1.19%)
Jun 15, 2023	19.85	20.30	19.56	20.12	160,632	+0.12(+0.62%)
Jun 14, 2023	20.46	20.62	19.90	19.99	164,124	-0.50(-2.43%)
Jun 13, 2023	19.89	20.50	19.76	20.49	163,647	+0.64(+3.23%)
Jun 12, 2023	20.16	20.42	19.48	19.85	157,004	-0.33(-1.61%)
Jun 09, 2023	20.37	20.48	19.90	20.18	169,675	-0.22(-1.08%)
Jun 08, 2023	20.37	20.45	19.87	20.40	140,188	-0.08(-0.37%)
Jun 07, 2023	19.96	20.69	19.78	20.47	219,653	+0.76(+3.83%)
Jun 06, 2023	18.78	20.04	18.66	19.72	189,869	+0.92(+4.89%)
Jun 05, 2023	19.55	19.55	18.74	18.80	207,513	-0.77(-3.91%)
Jun 02, 2023	18.64	19.62	18.29	19.56	231,281	+1.20(+6.51%)
Jun 01, 2023	18.01	18.52	17.78	18.37	245,006	+0.48(+2.67%)
May 31, 2023	18.25	18.30	17.76	17.89	448,778	-0.47(-2.55%)
May 30, 2023	18.45	18.47	18.10	18.36	160,404	+0.04(+0.21%)
May 26, 2023	18.26	18.36	17.96	18.32	190,011	+0.03(+0.16%)
May 25, 2023	18.00	18.34	17.99	18.29	178,194	+0.11(+0.58%)
May 24, 2023	18.26	18.36	17.99	18.19	136,679	-0.21(-1.14%)
May 23, 2023	17.88	18.84	17.88	18.40	249,849	+0.49(+2.72%)
May 22, 2023	17.46	17.96	17.32	17.91	166,253	+0.57(+3.31%)
May 19, 2023	17.94	18.01	17.23	17.34	191,984	-0.37(-2.11%)
May 18, 2023	17.74	17.80	17.22	17.71	152,366	+0.00(+0.00%)
May 17, 2023	16.83	17.77	16.69	17.71	175,619	+1.06(+6.38%)
May 16, 2023	16.86	16.89	16.65	16.65	148,587	-0.10(-0.57%)
May 15, 2023	16.51	16.89	16.51	16.74	181,493	+0.28(+1.69%)
May 12, 2023	16.30	16.48	16.08	16.46	128,609	+0.24(+1.47%)
May 11, 2023	16.17	16.56	15.93	16.23	177,080	-0.16(-0.99%)
May 10, 2023	16.54	16.65	16.14	16.39	163,774	+0.08(+0.47%)
May 09, 2023	16.60	16.74	16.15	16.31	140,351	-0.41(-2.46%)
May 08, 2023	17.43	17.43	16.69	16.72	142,802	-0.49(-2.83%)
May 05, 2023	17.21	17.24	16.69	17.21	253,379	+0.85(+5.20%)
May 04, 2023	16.07	16.68	15.56	16.36	267,236	-0.29(-1.72%)
May 03, 2023	16.88	17.25	16.17	16.65	353,424	-0.15(-0.91%)
May 02, 2023	17.32	17.43	16.09	16.80	410,409	-0.55(-3.14%)
May 01, 2023	17.45	17.69	17.31	17.34	168,461	-0.05(-0.27%)
Apr 28, 2023	17.33	17.65	17.02	17.39	257,046	+0.28(+1.62%)
Apr 27, 2023	17.21	17.84	17.02	17.12	201,349	-0.14(-0.83%)
Apr 26, 2023	17.70	17.89	17.07	17.26	242,914	-0.13(-0.77%)
Apr 25, 2023	17.99	18.04	17.31	17.39	200,261	-0.67(-3.71%)
Apr 24, 2023	18.08	18.34	17.88	18.06	106,179	-0.04(-0.21%)
Apr 21, 2023	18.11	18.11	17.87	18.10	234,401	-0.08(-0.42%)
Apr 20, 2023	18.20	18.31	18.03	18.18	97,723	-0.16(-0.89%)
Apr 19, 2023	18.06	18.42	18.00	18.34	122,302	+0.38(+2.13%)
Apr 18, 2023	18.44	18.44	17.80	17.96	128,932	-0.40(-2.19%)
Apr 17, 2023	18.08	18.42	17.85	18.36	124,479	+0.26(+1.46%)
Apr 14, 2023	18.72	18.72	17.96	18.09	133,765	-0.34(-1.84%)
Apr 13, 2023	18.36	18.62	18.20	18.43	146,898	+0.03(+0.15%)
Apr 12, 2023	18.83	18.90	18.35	18.41	129,911	-0.24(-1.27%)
Apr 11, 2023	18.76	18.91	18.56	18.64	174,818	-0.11(-0.60%)
Apr 10, 2023	18.63	19.05	18.55	18.76	317,234	+0.09(+0.46%)
Apr 06, 2023	18.48	18.79	18.48	18.67	175,559	+0.30(+1.65%)
Apr 05, 2023	18.40	18.59	18.32	18.37	152,582	-0.22(-1.17%)
Apr 04, 2023	19.24	19.24	18.38	18.59	185,218	-0.58(-3.01%)