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 | 30.04 | 146.37 | 153.12 | 25.83 | 30.66 |
| High | 30.23 | 147.52 | 154.08 | 26.01 | 30.91 |
| Low | 30.04 | 145.00 | 151.42 | 25.76 | 30.63 |
| Last | 29.97 | 146.24 | 152.42 | 25.73 | 30.62 |
| Change | -0.27 | +0.14 | -0.99 | -0.18 | -0.19 |
| Percent Change | -0.89% | +0.10% | -0.65% | -0.69% | -0.62% |
| Volume | 143,109 | 94,037 | 59,143 | 605,855 | 306,361 |
| 20-Day Average Volume | 777,059 | 587,357 | 566,981 | 3,576,599 | 1,517,523 |
| Previous | 30.24 | 146.10 | 153.41 | 25.91 | 30.81 |
| Industry | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 30.85 | 147.00 | 159.86 | 26.70 | 31.36 |
| 20-Day Raw Stochastic | 37.71% | 58.38% | 15.97% | 15.56% | 38.19% |
| 20-Day Relative Strength | 50.97 | 54.52 | 41.30 | 47.24 | 49.95 |
| Weighted Alpha | +28.89 | +27.62 | +14.22 | +17.38 | +20.10 |
| Today's Opinion | 88% Buy | 100% Buy | 48% Buy | 64% Buy | 80% Buy |
| Yesterday's Opinion | 88% Buy | 88% Buy | 48% Buy | 64% Buy | 80% Buy |
| Last Month's Opinion | 100% Buy | 88% Buy | 80% Buy | 100% Buy | 88% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -3.08% since 08/13/26 | -2.32% since 08/13/26 | -5.20% since 08/13/26 | -3.92% since 08/13/26 | -3.95% since 08/13/26 |
| Low | 30.04 on 08/20/26 | 145.00 on 08/20/26 | 152.00 on 08/20/26 | 25.76 on 08/20/26 | 30.63 on 08/20/26 |
| High | 31.42 on 08/17/26 | 153.32 on 08/17/26 | 163.93 on 08/17/26 | 27.34 on 08/17/26 | 32.46 on 08/14/26 |
| 1-Month | |||||
| %Chg | +1.82% since 07/20/26 | +1.96% since 07/20/26 | -5.90% since 07/20/26 | -1.89% since 07/20/26 | -0.26% since 07/20/26 |
| Low | 29.08 on 07/23/26 | 137.23 on 07/23/26 | 152.00 on 08/20/26 | 25.73 on 07/23/26 | 29.92 on 07/24/26 |
| High | 31.70 on 08/04/26 | 153.32 on 08/17/26 | 164.59 on 08/04/26 | 27.36 on 08/04/26 | 32.46 on 08/14/26 |
| 3-Month | |||||
| %Chg | +12.84% since 05/20/26 | +13.22% since 05/20/26 | +2.80% since 05/20/26 | +9.42% since 05/20/26 | +10.36% since 05/20/26 |
| Low | 26.45 on 05/21/26 | 125.14 on 06/16/26 | 145.55 on 05/28/26 | 23.24 on 06/03/26 | 26.86 on 06/03/26 |
| High | 31.70 on 08/04/26 | 153.32 on 08/17/26 | 167.21 on 07/16/26 | 27.36 on 08/04/26 | 32.46 on 08/14/26 |
| 6-Month | |||||
| %Chg | +14.38% since 02/20/26 | +16.19% since 02/20/26 | -1.47% since 02/20/26 | +3.21% since 02/20/26 | +8.16% since 02/20/26 |
| Low | 23.82 on 03/19/26 | 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 | 31.70 on 08/04/26 | 153.32 on 08/17/26 | 167.21 on 07/16/26 | 27.36 on 08/04/26 | 32.46 on 08/14/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 2,497,129 | 11,096,294 | 10,349,960 | 9,912,389 | 5,818,469 |
| Shares Outstanding, K | 82,577 | 75,950 | 67,466 | 382,570 | 188,850 |
| Annual Sales, $M | 1,043,840,000 | 4,144,330,000 | 4,229,970,000 | 3,736,380,000 | 2,459,160,000 |
| Annual Net Income, $M | 135,260,000 | 702,400,000 | 823,840,000 | 669,260,000 | 474,780,000 |
| Last Qtr Sales, $M | 268,740,000 | 1,116,870,000 | 1,102,680,000 | 1,047,960,000 | 703,690,000 |
| Last Qtr Income, $M | 63,180,000 | 277,570,000 | 233,690,000 | 253,410,000 | 123,560,000 |
| 60-Month Beta | 0.72 | 0.77 | 0.85 | 0.84 | 0.77 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.69 on 07/28/26 | 3.57 on 07/28/26 | 3.30 on 07/20/26 | 0.65 on 07/22/26 | 0.73 on 07/23/26 |
| Latest Earnings Date | 10/27/26 | 10/27/26 | 10/19/26 | 10/28/26 | 10/22/26 |
| Most Recent Dividend | 0.260 on 07/24/26 | 0.430 on 06/10/26 | 0.550 on 08/06/26 | 0.145 on 06/05/26 | 0.240 on 06/01/26 |
| Next Ex-Dividend Date | 07/24/26 | 09/10/26 | 08/06/26 | 09/04/26 | 09/01/26 |
| Ratios | |||||
| Price/Earnings ttm | 11.54 | 11.75 | 12.48 | 10.79 | 10.70 |