Stockscreener 앱 받기
24.38
1.41%
0.34
First Busey Corp 주식 (BUSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $24.45 | $24.09 | $0.365 | 364,133.0 | +1.41% |
| 2025-07-02 | $24.05 | $23.71 | $0.345 | 525,138.0 | +0.63% |
| 2025-07-01 | $24.06 | $22.87 | $1.19 | 1,276,647.0 | +4.39% |
| 2025-06-30 | $23.38 | $22.87 | $0.51 | 802,868.0 | -1.44% |
| 2025-06-27 | $23.62 | $23.21 | $0.41 | 1,247,614.0 | -0.85% |
| 2025-06-26 | $23.48 | $22.88 | $0.6067 | 383,040.0 | +2.05% |
| 2025-06-25 | $23.26 | $22.92 | $0.34 | 469,210.0 | -1.12% |
| 2025-06-24 | $23.52 | $23.09 | $0.43 | 609,493.0 | +1.09% |
| 2025-06-23 | $23.00 | $22.30 | $0.70 | 465,843.0 | +2.68% |
| 2025-06-20 | $22.78 | $22.34 | $0.44 | 1,100,291.0 | -0.53% |
| 2025-06-18 | $22.66 | $22.14 | $0.515 | 533,377.0 | +1.08% |
| 2025-06-17 | $22.45 | $22.16 | $0.285 | 468,391.0 | -0.58% |
| 2025-06-16 | $22.69 | $22.31 | $0.38 | 673,585.0 | +0.31% |
| 2025-06-13 | $22.68 | $22.20 | $0.4799 | 601,772.0 | -2.15% |
| 2025-06-12 | $22.87 | $22.30 | $0.57 | 880,706.0 | +0.26% |
| 2025-06-11 | $23.20 | $22.55 | $0.655 | 554,250.0 | -1.64% |
| 2025-06-10 | $23.39 | $22.82 | $0.57 | 408,316.0 | +1.27% |
| 2025-06-09 | $23.04 | $22.77 | $0.275 | 764,116.0 | +0.40% |
| 2025-06-06 | $22.80 | $22.39 | $0.405 | 444,109.0 | +2.25% |
| 2025-06-05 | $22.52 | $22.05 | $0.4699 | 491,513.0 | -0.31% |
| 2025-06-04 | $22.86 | $22.21 | $0.65 | 588,828.0 | -1.72% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $24.45 | $22.87 | $1.58 | 2,530,051.0 | +6.53% |
| 2025-06 | $23.62 | $21.67 | $1.95 | 12,837,117.0 | +3.46% |
| 2025-05 | $22.94 | $20.61 | $2.33 | 9,178,803.0 | +6.40% |
| 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% |
0.55%
자본화:
|
볼륨(24시간):