Stockscreener 앱 받기
20.26
6.86%
-1.46
First Busey Corp 주식 (BUSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $20.95 | $19.92 | $1.03 | 176,737.0 | -6.86% |
| 2025-04-02 | $21.75 | $21.28 | $0.47 | 361,626.0 | +0.70% |
| 2025-04-01 | $21.64 | $21.13 | $0.51 | 470,976.0 | -0.14% |
| 2025-03-31 | $21.85 | $21.50 | $0.35 | 576,039.0 | -0.41% |
| 2025-03-28 | $22.31 | $21.53 | $0.78 | 421,302.0 | -3.13% |
| 2025-03-27 | $22.64 | $21.95 | $0.69 | 650,239.0 | +1.04% |
| 2025-03-26 | $22.54 | $22.11 | $0.43 | 302,959.0 | -0.09% |
| 2025-03-25 | $22.50 | $22.15 | $0.35 | 451,742.0 | -1.03% |
| 2025-03-24 | $22.49 | $22.11 | $0.38 | 360,196.0 | +1.63% |
| 2025-03-21 | $22.19 | $21.72 | $0.4727 | 841,572.0 | +0.18% |
| 2025-03-20 | $22.47 | $21.92 | $0.55 | 350,520.0 | -0.81% |
| 2025-03-19 | $22.44 | $21.96 | $0.48 | 368,578.0 | +0.18% |
| 2025-03-18 | $22.44 | $22.08 | $0.36 | 414,860.0 | -1.34% |
| 2025-03-17 | $22.61 | $22.00 | $0.61 | 470,082.0 | +1.68% |
| 2025-03-14 | $22.11 | $21.66 | $0.445 | 355,007.0 | +2.51% |
| 2025-03-13 | $22.00 | $21.53 | $0.47 | 469,489.0 | -1.06% |
| 2025-03-12 | $21.95 | $21.36 | $0.59 | 488,491.0 | +2.40% |
| 2025-03-11 | $21.80 | $21.20 | $0.60 | 515,640.0 | -1.44% |
| 2025-03-10 | $22.39 | $21.56 | $0.83 | 460,426.0 | -4.35% |
| 2025-03-07 | $22.89 | $22.27 | $0.62 | 436,254.0 | -0.18% |
| 2025-03-06 | $22.75 | $22.14 | $0.61 | 579,504.0 | +0.58% |
| 2025-03-05 | $23.17 | $22.23 | $0.935 | 785,757.0 | -1.71% |
| 2025-03-04 | $23.27 | $22.84 | $0.43 | 388,321.0 | -4.95% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $21.75 | $19.92 | $1.83 | 1,009,339.0 | -6.34% |
| 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% |
1.68%
3.98%
자본화:
|
볼륨(24시간):