Stockscreener 앱 받기
24.14
0.33%
0.08
First Busey Corp 주식 (BUSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $24.68 | $23.82 | $0.86 | 588,568.0 | +0.33% |
| 2024-12-19 | $25.05 | $24.02 | $1.03 | 239,102.0 | -0.91% |
| 2024-12-18 | $26.05 | $24.06 | $1.99 | 295,735.0 | -5.64% |
| 2024-12-17 | $26.44 | $25.62 | $0.82 | 169,792.0 | -2.35% |
| 2024-12-16 | $26.40 | $26.06 | $0.34 | 133,847.0 | +0.46% |
| 2024-12-13 | $26.38 | $25.96 | $0.42 | 179,407.0 | -0.76% |
| 2024-12-12 | $26.95 | $26.34 | $0.605 | 199,315.0 | -1.60% |
| 2024-12-11 | $27.14 | $26.64 | $0.50 | 212,852.0 | +0.71% |
| 2024-12-10 | $27.00 | $26.34 | $0.665 | 151,533.0 | +0.23% |
| 2024-12-09 | $27.12 | $26.56 | $0.56 | 150,300.0 | -1.19% |
| 2024-12-06 | $27.26 | $26.68 | $0.58 | 181,576.0 | -0.15% |
| 2024-12-05 | $27.29 | $26.83 | $0.46 | 203,701.0 | +0.00% |
| 2024-12-04 | $27.04 | $26.62 | $0.415 | 385,625.0 | +0.75% |
| 2024-12-03 | $27.09 | $26.52 | $0.5721 | 250,848.0 | -0.48% |
| 2024-12-02 | $27.14 | $26.46 | $0.675 | 291,670.0 | +0.79% |
| 2024-11-29 | $27.20 | $26.49 | $0.71 | 170,938.0 | -0.89% |
| 2024-11-27 | $27.50 | $26.86 | $0.635 | 188,758.0 | -0.88% |
| 2024-11-26 | $27.48 | $27.05 | $0.425 | 227,800.0 | -1.38% |
| 2024-11-25 | $28.30 | $27.34 | $0.965 | 281,496.0 | +0.88% |
| 2024-11-22 | $27.35 | $26.93 | $0.42 | 208,375.0 | +1.71% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $27.29 | $23.82 | $3.47 | 4,222,439.0 | -9.55% |
| 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% |
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% |
0.20%
0.37%
자본화:
|
볼륨(24시간):