First Busey Corp (BUSE)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | BUSE | UMBF | WTFC | ONB | ASB |
| Company | First Busey Corp | UMB Financial Corp | Wintrust Financial Corp | Old National Bncp | Associated Banc-Corp |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | NASDAQ | NYSE |
| Open | 30.22 | 145.67 | 163.96 | 26.46 | 31.43 |
| High | 30.51 | 146.59 | 164.00 | 26.52 | 31.50 |
| Low | 29.44 | 142.47 | 159.71 | 25.84 | 30.44 |
| Latest | 29.65 | 143.80 | 161.19 | 26.00 | 30.64 |
| Change | -0.52 | -1.85 | -1.60 | -0.23 | -0.58 |
| % Change | -1.72% | -1.27% | -0.98% | -0.88% | -1.86% |
| Volume | 777,000 | 579,600 | 537,400 | 3,813,500 | 2,196,600 |
| 20-Day Average Volume | 926,750 | 800,460 | 542,860 | 4,399,695 | 2,402,285 |
| Previous Close | 30.17 | 145.65 | 162.79 | 26.23 | 31.22 |
| Industry | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 28.71 | 136.75 | 157.26 | 25.05 | 29.56 |
| 20-Day Raw Stochastic | 74.14% | 86.95% | 80.46% | 81.82% | 79.81% |
| 20-Day Relative Strength | 63.64 | 64.22 | 60.91 | 63.25 | 61.38 |
| Weighted Alpha | +28.22 | +35.53 | +25.65 | +19.70 | +23.44 |
| Today's Opinion | 100% Buy | 100% Buy | 100% Buy | 100% Buy | 100% Buy |
| Previous Opinion | 100% Buy | 100% Buy | 100% Buy | 100% Buy | 100% Buy |
| Last Month's Opinion | 100% Buy | 88% Buy | 88% Buy | 72% Buy | 80% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +0.82% since 06/25/26 | +0.27% since 06/25/26 | -0.43% since 06/25/26 | +0.46% since 06/25/26 | -0.91% since 06/25/26 |
| Low | 29.28 on 06/29/26 | 140.29 on 06/30/26 | 159.40 on 06/30/26 | 25.47 on 06/29/26 | 30.44 on 07/02/26 |
| High | 30.51 on 07/02/26 | 146.60 on 07/01/26 | 164.00 on 07/02/26 | 26.52 on 07/02/26 | 31.50 on 07/02/26 |
| 1-Month | |||||
| %Chg | +8.09% since 06/02/26 | +11.31% since 06/02/26 | +7.39% since 06/02/26 | +9.01% since 06/02/26 | +11.05% since 06/02/26 |
| Low | 26.82 on 06/03/26 | 125.14 on 06/16/26 | 147.66 on 06/03/26 | 23.24 on 06/03/26 | 26.86 on 06/03/26 |
| High | 30.51 on 07/02/26 | 146.60 on 07/01/26 | 164.00 on 07/02/26 | 26.52 on 07/02/26 | 31.50 on 07/02/26 |
| 3-Month | |||||
| %Chg | +15.78% since 04/02/26 | +25.00% since 04/02/26 | +15.47% since 04/02/26 | +17.12% since 04/02/26 | +17.94% since 04/02/26 |
| Low | 25.51 on 04/06/26 | 113.54 on 04/07/26 | 138.73 on 04/06/26 | 22.13 on 04/06/26 | 25.87 on 04/06/26 |
| High | 30.51 on 07/02/26 | 146.60 on 07/01/26 | 164.00 on 07/02/26 | 26.52 on 07/02/26 | 31.50 on 07/02/26 |
| 6-Month | |||||
| %Chg | +24.06% since 01/02/26 | +23.45% since 01/02/26 | +12.99% since 01/02/26 | +15.30% since 01/02/26 | +18.94% since 01/02/26 |
| Low | 23.65 on 01/13/26 | 107.12 on 03/19/26 | 129.15 on 03/13/26 | 20.80 on 03/19/26 | 23.87 on 03/09/26 |
| High | 30.51 on 07/02/26 | 146.60 on 07/01/26 | 164.00 on 07/02/26 | 26.52 on 07/02/26 | 31.50 on 07/02/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 2,507,708 | 10,925,779 | 10,871,941 | 10,045,698 | 5,778,949 |
| Shares Outstanding, K | 84,577 | 75,979 | 67,448 | 386,373 | 188,608 |
| Annual Sales | 1,043,840,000 | 4,144,330,000 | 4,229,970,000 | 3,736,380,000 | 2,459,160,000 |
| Annual Net Income | 135,260,000 | 702,400,000 | 823,840,000 | 669,260,000 | 474,780,000 |
| Last Quarter Sales | 267,750,000 | 1,071,860,000 | 1,061,700,000 | 999,740,000 | 603,900,000 |
| Last Quarter Net Income | 49,980,000 | 261,440,000 | 227,390,000 | 233,670,000 | 119,640,000 |
| 60-Month Beta | 0.72 | 0.77 | 0.84 | 0.83 | 0.76 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.67 on 04/28/26 | 3.41 on 04/28/26 | 3.22 on 04/20/26 | 0.61 on 04/22/26 | 0.70 on 04/23/26 |
| Earnings Date | 07/28/26 | 08/04/26 | 07/20/26 | 07/28/26 | 07/23/26 |
| Most Recent Dividend | 0.260 on 04/24/26 | 0.430 on 06/10/26 | 0.550 on 05/14/26 | 0.145 on 06/05/26 | 0.240 on 06/01/26 |
| Next Ex-Dividends Date | 04/24/26 | 06/10/26 | 05/14/26 | 06/05/26 | 06/01/26 |
| Ratios | |||||
| Price/Earnings ttm | 11.52 | 11.99 | 13.33 | 11.16 | 10.84 |