Stockscreener 앱 받기
21.86
0.51%
0.155
First Busey Corp 주식 (BUSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $21.82 | $21.82 | $0.00 | 3,062.0 | +1.21% |
| 2025-05-06 | $21.73 | $20.91 | $0.82 | 349,537.0 | -0.69% |
| 2025-05-05 | $21.97 | $21.37 | $0.60 | 310,179.0 | +0.09% |
| 2025-05-02 | $21.77 | $21.16 | $0.615 | 393,176.0 | +2.80% |
| 2025-05-01 | $21.23 | $20.61 | $0.6221 | 511,197.0 | +1.49% |
| 2025-04-30 | $20.92 | $20.46 | $0.46 | 435,274.0 | -0.95% |
| 2025-04-29 | $21.05 | $20.65 | $0.40 | 693,310.0 | +0.24% |
| 2025-04-28 | $21.00 | $20.62 | $0.375 | 303,739.0 | +1.31% |
| 2025-04-25 | $20.99 | $20.31 | $0.68 | 464,410.0 | -1.62% |
| 2025-04-24 | $21.13 | $20.60 | $0.53 | 662,310.0 | -1.13% |
| 2025-04-23 | $21.76 | $20.50 | $1.27 | 814,161.0 | +3.26% |
| 2025-04-22 | $20.64 | $19.91 | $0.73 | 688,407.0 | +3.47% |
| 2025-04-21 | $19.96 | $19.55 | $0.41 | 548,433.0 | -0.35% |
| 2025-04-17 | $20.15 | $19.68 | $0.47 | 535,484.0 | -0.20% |
| 2025-04-16 | $20.03 | $19.42 | $0.61 | 588,191.0 | +0.40% |
| 2025-04-15 | $20.06 | $19.42 | $0.64 | 542,080.0 | +2.57% |
| 2025-04-14 | $20.04 | $19.02 | $1.02 | 520,738.0 | -0.05% |
| 2025-04-11 | $19.51 | $19.00 | $0.51 | 798,115.0 | -0.66% |
| 2025-04-10 | $20.00 | $18.98 | $1.02 | 1,001,130.0 | -4.45% |
| 2025-04-09 | $20.65 | $18.62 | $2.03 | 1,134,970.0 | +5.68% |
| 2025-04-08 | $20.04 | $19.11 | $0.93 | 1,537,371.0 | +0.89% |
First Busey Corp 주식 (BUSE) 연도별 가격 이력
이 심층 분석에서는 First Busey Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BUSE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Busey Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Busey Corp 주식 (BUSE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $21.97 | $20.61 | $1.36 | 1,567,151.0 | +4.95% |
| 2025-04 | $21.76 | $18.40 | $3.36 | 15,227,401.0 | -3.75% |
| 2025-03 | $24.32 | $21.20 | $3.12 | 10,221,759.0 | -9.96% |
| 2025-02 | $25.60 | $23.33 | $2.27 | 8,083,758.0 | -1.19% |
| 2025-01 | $24.95 | $21.59 | $3.36 | 6,412,598.0 | +3.01% |
First Busey Corp 주식 (BUSE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.29 | $23.43 | $3.86 | 4,408,174.0 | -11.69% |
| 2024-11 | $28.30 | $23.75 | $4.55 | 5,180,092.0 | +9.79% |
| 2024-10 | $26.35 | $24.09 | $2.26 | 6,738,619.0 | -6.57% |
| 2024-09 | $27.71 | $25.26 | $2.45 | 6,191,176.0 | -3.81% |
| 2024-08 | $27.85 | $23.98 | $3.87 | 6,799,500.0 | -1.42% |
| 2024-07 | $28.97 | $23.30 | $5.67 | 5,303,525.0 | +13.34% |
| 2024-06 | $24.28 | $21.77 | $2.51 | 4,017,088.0 | +7.08% |
| 2024-05 | $24.14 | $22.05 | $2.08 | 3,314,557.0 | +1.21% |
| 2024-04 | $24.20 | $21.68 | $2.52 | 3,632,434.0 | -7.11% |
| 2024-03 | $24.40 | $22.21 | $2.19 | 2,861,798.0 | +4.29% |
| 2024-02 | $24.05 | $22.15 | $1.90 | 2,956,223.0 | -2.04% |
| 2024-01 | $25.23 | $22.89 | $2.34 | 3,623,955.0 | -5.16% |
First Busey Corp 주식 (BUSE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.80 | $21.38 | $4.42 | 3,649,437.0 | +14.38% |
| 2023-11 | $22.15 | $19.27 | $2.88 | 2,431,115.0 | +9.26% |
| 2023-10 | $20.09 | $17.51 | $2.58 | 2,926,752.0 | +3.33% |
| 2023-09 | $20.87 | $18.91 | $1.96 | 2,641,867.0 | -4.85% |
| 2023-08 | $22.00 | $19.82 | $2.18 | 3,238,764.0 | -6.74% |
| 2023-07 | $22.91 | $19.34 | $3.57 | 4,227,322.0 | +7.76% |
| 2023-06 | $21.63 | $18.59 | $3.04 | 4,448,470.0 | +7.49% |
| 2023-05 | $19.69 | $16.26 | $3.43 | 4,354,199.0 | +2.86% |
| 2023-04 | $20.59 | $17.79 | $2.80 | 3,141,407.0 | -10.62% |
| 2023-03 | $24.29 | $19.80 | $4.48 | 5,135,360.0 | -15.74% |
| 2023-02 | $24.94 | $23.65 | $1.29 | 3,215,864.0 | +1.13% |
| 2023-01 | $25.11 | $21.91 | $3.20 | 3,000,318.0 | -3.44% |
0.11%
2.37%
자본화:
|
볼륨(24시간):