Stockscreener 앱 받기
22.66
0.18%
-0.04
시간 외 거래:
22.75
0.09
+0.40%
First Busey Corp 주식 (BUSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $22.70 | $22.30 | $0.40 | 545,883.0 | -0.18% |
| 2025-11-03 | $22.70 | $22.15 | $0.55 | 359,213.0 | +1.52% |
| 2025-10-31 | $22.54 | $22.12 | $0.42 | 405,890.0 | -0.67% |
| 2025-10-30 | $23.31 | $22.38 | $0.93 | 507,012.0 | -0.09% |
| 2025-10-29 | $23.30 | $22.37 | $0.93 | 684,559.0 | -3.06% |
| 2025-10-28 | $23.41 | $22.98 | $0.43 | 343,395.0 | +0.17% |
| 2025-10-27 | $23.59 | $23.07 | $0.52 | 343,073.0 | -1.19% |
| 2025-10-24 | $23.53 | $23.04 | $0.49 | 321,384.0 | +1.29% |
| 2025-10-23 | $23.34 | $23.04 | $0.305 | 334,314.0 | -0.52% |
| 2025-10-22 | $23.60 | $23.17 | $0.43 | 436,908.0 | +0.22% |
| 2025-10-21 | $23.38 | $23.13 | $0.25 | 320,398.0 | -0.17% |
| 2025-10-20 | $23.36 | $22.47 | $0.89 | 352,820.0 | +3.65% |
| 2025-10-17 | $22.66 | $22.13 | $0.53 | 596,756.0 | +1.26% |
| 2025-10-16 | $23.24 | $22.00 | $1.24 | 597,457.0 | -4.85% |
| 2025-10-15 | $23.96 | $23.24 | $0.72 | 473,720.0 | -1.81% |
| 2025-10-14 | $23.78 | $22.61 | $1.17 | 428,578.0 | +4.21% |
| 2025-10-13 | $22.82 | $22.45 | $0.37 | 294,844.0 | +1.47% |
| 2025-10-10 | $23.62 | $22.42 | $1.20 | 539,064.0 | -3.56% |
| 2025-10-09 | $23.42 | $23.16 | $0.26 | 267,537.0 | -0.34% |
| 2025-10-08 | $23.38 | $23.07 | $0.305 | 329,998.0 | +0.82% |
| 2025-10-07 | $23.65 | $23.16 | $0.485 | 465,974.0 | -0.81% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $22.70 | $22.15 | $0.55 | 1,450,979.0 | +1.34% |
| 2025-10 | $23.96 | $22.00 | $1.96 | 10,053,827.0 | -3.41% |
| 2025-09 | $25.18 | $22.93 | $2.25 | 11,444,418.0 | -6.28% |
| 2025-08 | $24.98 | $21.63 | $3.35 | 9,970,204.0 | +10.66% |
| 2025-07 | $24.64 | $22.26 | $2.38 | 12,168,136.0 | -2.47% |
| 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% |
1.11%
0.11%
자본화:
|
볼륨(24시간):