Stockscreener 앱 받기
27.25
0.47%
-0.1232
First Busey Corp 주식 (BUSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-01 | $27.29 | $27.00 | $0.29 | 171,153.0 | -0.29% |
| 2026-05-29 | $27.54 | $27.24 | $0.30 | 668,832.0 | +0.44% |
| 2026-05-28 | $27.70 | $26.92 | $0.78 | 759,794.0 | +0.33% |
| 2026-05-27 | $27.78 | $27.09 | $0.69 | 778,945.0 | -1.49% |
| 2026-05-26 | $27.58 | $27.24 | $0.34 | 749,675.0 | +1.81% |
| 2026-05-22 | $27.12 | $26.82 | $0.31 | 485,077.0 | +0.89% |
| 2026-05-21 | $26.86 | $26.45 | $0.41 | 440,714.0 | +0.19% |
| 2026-05-20 | $26.88 | $26.12 | $0.76 | 679,734.0 | +2.21% |
| 2026-05-19 | $26.32 | $25.92 | $0.40 | 436,433.0 | +0.04% |
| 2026-05-18 | $26.27 | $25.90 | $0.37 | 544,449.0 | +1.51% |
| 2026-05-15 | $26.22 | $25.58 | $0.64 | 798,649.0 | -1.30% |
| 2026-05-14 | $26.46 | $26.09 | $0.361 | 524,990.0 | +0.85% |
| 2026-05-13 | $26.23 | $25.85 | $0.385 | 520,875.0 | -0.84% |
| 2026-05-12 | $26.28 | $25.65 | $0.63 | 542,948.0 | -0.42% |
| 2026-05-11 | $26.72 | $26.10 | $0.62 | 565,881.0 | -1.32% |
| 2026-05-08 | $26.79 | $26.44 | $0.345 | 438,300.0 | +0.08% |
| 2026-05-07 | $26.99 | $26.55 | $0.44 | 632,870.0 | -0.51% |
| 2026-05-06 | $27.03 | $26.61 | $0.42 | 619,065.0 | +0.62% |
| 2026-05-05 | $26.71 | $26.19 | $0.525 | 402,987.0 | +1.26% |
| 2026-05-04 | $26.65 | $26.18 | $0.4719 | 536,838.0 | -1.43% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $27.78 | $25.58 | $2.20 | 11,784,796.0 | +4.16% |
| 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% |
1.76%
자본화:
|
볼륨(24시간):