Stockscreener 앱 받기
30.12
0.02%
0.09
First Busey Corp 주식 (BUSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $30.53 | $30.12 | $0.4089 | 112,179.0 | -0.23% |
| 2026-08-20 | $30.26 | $29.95 | $0.315 | 553,816.0 | -0.10% |
| 2026-08-19 | $30.95 | $30.14 | $0.81 | 910,821.0 | -2.20% |
| 2026-08-18 | $31.22 | $30.71 | $0.51 | 593,287.0 | -0.51% |
| 2026-08-17 | $31.42 | $31.07 | $0.355 | 588,547.0 | -0.48% |
| 2026-08-14 | $31.38 | $31.08 | $0.30 | 661,281.0 | +0.13% |
| 2026-08-13 | $31.57 | $31.16 | $0.405 | 803,766.0 | -0.26% |
| 2026-08-12 | $31.37 | $31.06 | $0.311 | 627,123.0 | +0.61% |
| 2026-08-11 | $31.18 | $30.80 | $0.38 | 590,653.0 | +0.84% |
| 2026-08-10 | $31.03 | $30.61 | $0.42 | 715,883.0 | -0.52% |
| 2026-08-07 | $31.06 | $30.70 | $0.36 | 625,229.0 | -0.35% |
| 2026-08-06 | $31.63 | $31.06 | $0.57 | 603,855.0 | -0.89% |
| 2026-08-05 | $31.62 | $31.32 | $0.305 | 688,321.0 | -0.66% |
| 2026-08-04 | $31.70 | $31.05 | $0.65 | 744,550.0 | +0.99% |
| 2026-08-03 | $31.44 | $31.03 | $0.41 | 867,406.0 | +1.33% |
| 2026-07-31 | $31.43 | $30.61 | $0.815 | 908,539.0 | -1.34% |
| 2026-07-30 | $31.34 | $30.78 | $0.555 | 1,224,349.0 | +1.84% |
| 2026-07-29 | $31.33 | $29.59 | $1.74 | 1,509,452.0 | +1.60% |
| 2026-07-28 | $30.40 | $29.80 | $0.60 | 1,030,633.0 | +1.61% |
| 2026-07-27 | $30.16 | $29.68 | $0.475 | 959,769.0 | -0.34% |
| 2026-07-24 | $29.97 | $29.34 | $0.63 | 782,221.0 | +0.98% |
| 2026-07-23 | $29.56 | $29.08 | $0.48 | 954,755.0 | -0.14% |
| 2026-07-22 | $29.89 | $29.41 | $0.48 | 710,373.0 | -0.97% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $31.70 | $29.95 | $1.75 | 9,686,717.0 | -2.33% |
| 2026-07 | $31.43 | $28.29 | $3.14 | 19,332,870.0 | +4.61% |
| 2026-06 | $30.05 | $26.66 | $3.39 | 19,496,669.0 | +7.78% |
| 2026-05 | $27.78 | $25.58 | $2.20 | 11,613,643.0 | +4.47% |
| 2026-04 | $27.20 | $25.11 | $2.09 | 10,804,081.0 | +3.68% |
| 2026-03 | $26.03 | $23.82 | $2.21 | 14,875,819.0 | -0.35% |
| 2026-02 | $27.65 | $24.50 | $3.15 | 12,265,504.0 | +2.88% |
| 2026-01 | $26.08 | $23.48 | $2.60 | 11,898,654.0 | +3.61% |
First Busey Corp 주식 (BUSE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.62 | $23.27 | $2.35 | 9,657,451.0 | +2.04% |
| 2025-11 | $24.07 | $22.12 | $1.95 | 6,468,969.0 | +5.28% |
| 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% |
3.23%
자본화:
|
볼륨(24시간):