Stockscreener 앱 받기
26.40
0.26%
-0.07
시간 외 거래:
26.40
First Busey Corp 주식 (BUSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $26.69 | $26.40 | $0.29 | 179,668.0 | -0.26% |
| 2024-11-15 | $26.99 | $26.29 | $0.705 | 208,681.0 | -0.90% |
| 2024-11-14 | $27.17 | $26.52 | $0.65 | 219,804.0 | -0.45% |
| 2024-11-13 | $27.52 | $26.78 | $0.745 | 204,005.0 | -1.18% |
| 2024-11-12 | $27.53 | $26.96 | $0.57 | 208,013.0 | -0.84% |
| 2024-11-11 | $27.69 | $26.56 | $1.13 | 226,555.0 | +3.59% |
| 2024-11-08 | $26.71 | $26.40 | $0.31 | 280,453.0 | +0.11% |
| 2024-11-07 | $27.19 | $26.23 | $0.965 | 546,256.0 | -3.26% |
| 2024-11-06 | $27.41 | $26.52 | $0.8943 | 958,071.0 | +11.62% |
| 2024-11-05 | $24.46 | $23.89 | $0.57 | 225,180.0 | +1.96% |
| 2024-11-04 | $24.14 | $23.75 | $0.395 | 174,209.0 | -1.15% |
| 2024-11-01 | $24.56 | $24.11 | $0.4547 | 214,629.0 | -0.21% |
| 2024-10-31 | $24.95 | $24.29 | $0.66 | 204,247.0 | -2.60% |
| 2024-10-30 | $25.40 | $24.53 | $0.87 | 255,549.0 | +0.73% |
| 2024-10-29 | $25.25 | $24.74 | $0.51 | 214,306.0 | -2.06% |
| 2024-10-28 | $25.38 | $24.33 | $1.05 | 258,939.0 | +4.63% |
| 2024-10-25 | $24.76 | $24.09 | $0.665 | 340,030.0 | -1.51% |
| 2024-10-24 | $24.73 | $24.22 | $0.51 | 370,377.0 | -0.57% |
| 2024-10-23 | $25.44 | $24.36 | $1.08 | 375,409.0 | -0.56% |
| 2024-10-22 | $24.93 | $24.61 | $0.32 | 302,496.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $27.69 | $23.75 | $3.94 | 3,825,192.0 | +8.60% |
| 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% |
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% |
0.10%
2.92%
자본화:
|
볼륨(24시간):