取引日別の株価記録

First Busey Corporationの取引日別過去株価

First Busey Corporationの取引日別始値、高値、安値、終値、出来高、前日比を確認できます。

結論

First Busey Corporationの直近60取引日を確認できます。

2026年5月20日から2026年8月14日までの実取引日の記録です。
日付を選ぶと、その日の始値、高値、安値、終値、出来高、前日終値からの変化を確認できます。
日次集計株価はPolygonが提供します。

First Busey Corporationの最新情報を無料で受け取る

新しい分析や重要な企業ニュースがある日に、Bullstoryが1日1回メールでお知らせします。

First Busey Corporation 過去の株価
過去の株価始値高値安値終値出来高前日比
$31.15$31.38$31.08$31.23661,283+$0.04 (+0.13%)
$31.48$31.57$31.165$31.19803,767-$0.08 (-0.26%)
$31.09$31.37$31.059$31.27627,125+$0.19 (+0.61%)
$30.80$31.18$30.80$31.08590,654+$0.26 (+0.84%)
$30.75$31.03$30.61$30.82715,885-$0.16 (-0.52%)
$30.97$31.06$30.70$30.98625,397-$0.11 (-0.35%)
$31.45$31.63$31.06$31.09603,856-$0.28 (-0.89%)
$31.58$31.62$31.315$31.37688,324-$0.21 (-0.66%)
$31.20$31.70$31.05$31.58744,554+$0.31 (+0.99%)
$31.12$31.44$31.03$31.27867,410+$0.41 (+1.33%)
$31.43$31.43$30.615$30.86908,555-$0.42 (-1.34%)
$30.82$31.335$30.78$31.281,224,355+$0.565 (+1.84%)
$29.78$31.33$29.59$30.7151,509,462+$0.485 (+1.60%)
$29.80$30.40$29.80$30.231,030,644+$0.48 (+1.61%)
$29.97$30.16$29.685$29.75959,810-$0.10 (-0.34%)
$29.44$29.97$29.34$29.85782,223+$0.29 (+0.98%)
$29.44$29.56$29.08$29.56954,756-$0.04 (-0.14%)
$29.89$29.89$29.41$29.60710,376-$0.29 (-0.97%)
$29.56$29.94$29.455$29.89805,316+$0.20 (+0.67%)
$29.95$30.10$29.585$29.69856,625-$0.30 (-1.00%)
$30.19$30.236$29.785$29.99807,514-$0.42 (-1.38%)
$29.37$30.48$29.37$30.41930,621+$1.04 (+3.54%)
$29.34$29.575$28.795$29.371,197,449+$0.06 (+0.20%)
$29.24$29.55$29.16$29.31606,506+$0.04 (+0.14%)
$29.29$29.365$29.08$29.27826,143+$0.07 (+0.24%)
$28.86$29.265$28.85$29.20490,112+$0.34 (+1.18%)
$28.75$29.08$28.69$28.86892,969+$0.19 (+0.66%)
$28.292$29.16$28.292$28.671,110,978-$0.55 (-1.88%)
$29.71$29.71$29.215$29.22898,871-$0.27 (-0.92%)
$29.77$29.86$29.35$29.49631,599-$0.16 (-0.54%)
$30.22$30.515$29.44$29.65777,070-$0.52 (-1.72%)
$29.70$30.26$29.53$30.17918,996+$0.67 (+2.27%)
$29.48$29.67$29.285$29.501,298,408-$0.03 (-0.10%)
$29.58$29.65$29.28$29.53890,811-$0.27 (-0.91%)
$29.61$30.05$29.295$29.802,651,020+$0.39 (+1.33%)
$29.25$29.58$29.15$29.41640,172+$0.16 (+0.55%)
$28.91$29.34$28.84$29.25804,774+$0.37 (+1.28%)
$28.54$28.98$28.54$28.88684,247+$0.36 (+1.26%)
$28.17$28.59$28.14$28.52607,133+$0.29 (+1.03%)
$28.23$28.49$28.04$28.231,180,842+$0.24 (+0.86%)
$28.29$28.57$27.77$27.99911,349-$0.35 (-1.24%)
$28.43$28.705$28.195$28.34730,336+$0.08 (+0.28%)
$28.702$29.10$28.21$28.26816,330-$0.525 (-1.82%)
$28.72$28.90$28.585$28.785698,341+$0.315 (+1.11%)
$28.43$28.60$28.13$28.47874,224+$0.14 (+0.49%)
$28.37$28.60$28.29$28.33772,860+$0.12 (+0.43%)
$28.00$28.565$27.77$28.21989,323+$0.39 (+1.40%)
$27.62$27.99$27.47$27.82651,932+$0.24 (+0.87%)
$27.48$27.88$27.45$27.58855,306+$0.14 (+0.51%)
$27.29$27.566$27.17$27.44782,391+$0.59 (+2.20%)
$27.33$27.45$26.82$26.85869,419-$0.58 (-2.11%)
$26.99$27.575$26.665$27.43818,261+$0.32 (+1.18%)
$27.15$27.30$26.965$27.111,064,116-$0.26 (-0.95%)
$27.24$27.54$27.24$27.37672,800+$0.12 (+0.44%)
$27.16$27.70$26.92$27.25762,557+$0.09 (+0.33%)
$27.65$27.78$27.09$27.16792,856-$0.41 (-1.49%)
$27.25$27.58$27.24$27.57759,930+$0.49 (+1.81%)
$27.01$27.125$26.815$27.08497,088+$0.24 (+0.89%)
$26.59$26.86$26.45$26.84440,714+$0.05 (+0.19%)
$26.25$26.88$26.12$26.79679,735+$0.58 (+2.21%)

検証済みデータ

表示取引日数
60
開始日
2026年5月20日
終了日
2026年8月14日
表示通貨
USD
市場データ提供元
Polygon

関連する企業データ

First Busey Corporationの企業情報に戻るFirst Busey Corporationの主要投資指標を見るFirst Busey Corporationの目標株価を見る