Stockscreener 앱 받기
26.00
1.74%
-0.46
시간 외 거래:
26.00
First Busey Corp 주식 (BUSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $26.70 | $25.85 | $0.85 | 626,443.0 | -1.74% |
| 2024-09-05 | $27.06 | $26.31 | $0.75 | 574,396.0 | -1.16% |
| 2024-09-04 | $27.52 | $26.73 | $0.79 | 549,624.0 | -2.62% |
| 2024-09-03 | $27.54 | $26.70 | $0.84 | 651,064.0 | +1.63% |
| 2024-08-30 | $27.11 | $26.64 | $0.47 | 582,103.0 | +0.56% |
| 2024-08-29 | $27.36 | $26.68 | $0.68 | 677,489.0 | -0.63% |
| 2024-08-28 | $27.38 | $26.55 | $0.83 | 1,414,246.0 | +1.61% |
| 2024-08-27 | $27.27 | $26.54 | $0.73 | 1,203,591.0 | -2.74% |
| 2024-08-26 | $27.85 | $27.31 | $0.54 | 122,593.0 | -0.18% |
| 2024-08-23 | $27.82 | $26.16 | $1.66 | 215,140.0 | +5.74% |
| 2024-08-22 | $26.06 | $25.81 | $0.25 | 73,039.0 | +0.35% |
| 2024-08-21 | $26.09 | $25.61 | $0.48 | 85,303.0 | +0.04% |
| 2024-08-20 | $26.16 | $25.80 | $0.365 | 110,830.0 | -1.37% |
| 2024-08-19 | $26.24 | $25.65 | $0.59 | 123,902.0 | +1.67% |
| 2024-08-16 | $25.88 | $25.15 | $0.73 | 138,189.0 | +2.38% |
| 2024-08-15 | $25.50 | $25.08 | $0.42 | 141,305.0 | +2.11% |
| 2024-08-14 | $24.98 | $24.45 | $0.53 | 128,786.0 | -0.84% |
| 2024-08-13 | $24.90 | $24.27 | $0.63 | 153,672.0 | +1.68% |
| 2024-08-12 | $25.01 | $24.15 | $0.86 | 138,247.0 | -0.53% |
| 2024-08-09 | $24.91 | $24.36 | $0.5525 | 130,936.0 | -1.32% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $27.54 | $25.85 | $1.69 | 3,027,970.0 | -3.88% |
| 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% |
First Busey Corp 주식 (BUSE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $26.03 | $24.16 | $1.87 | 2,903,900.0 | -5.18% |
| 2022-11 | $27.98 | $24.98 | $3.00 | 2,974,516.0 | -1.29% |
| 2022-10 | $26.52 | $22.01 | $4.51 | 2,921,832.0 | +20.15% |
| 2022-09 | $24.09 | $21.97 | $2.12 | 2,826,632.0 | -4.43% |
| 2022-08 | $25.25 | $22.93 | $2.32 | 2,631,144.0 | -6.69% |
| 2022-07 | $24.97 | $22.63 | $2.34 | 2,480,705.0 | +7.88% |
| 2022-06 | $23.81 | $21.86 | $1.95 | 4,481,790.0 | -2.56% |
| 2022-05 | $23.65 | $21.66 | $1.99 | 3,492,214.0 | +4.36% |
| 2022-04 | $25.77 | $22.17 | $3.60 | 3,945,295.0 | -11.33% |
| 2022-03 | $27.69 | $25.23 | $2.46 | 3,233,508.0 | -7.69% |
| 2022-02 | $28.84 | $25.77 | $3.07 | 2,679,013.0 | -1.54% |
| 2022-01 | $29.73 | $26.60 | $3.13 | 4,246,680.0 | +2.80% |
1.76%
자본화:
|
볼륨(24시간):