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 | WTFC | ONB | UMBF | ASB |
| Company | First Busey Corp | Wintrust Financial Corp | Old National Bncp | UMB Financial Corp | Associated Banc-Corp |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | NASDAQ | NYSE |
| Open | 25.85 | 150.80 | 24.49 | 122.59 | 27.76 |
| High | 26.40 | 152.79 | 24.87 | 124.47 | 28.21 |
| Low | 25.75 | 149.86 | 24.09 | 121.44 | 27.64 |
| Latest | 25.95 | 152.18 | 24.63 | 123.73 | 28.08 |
| Change | +0.06 | +2.26 | +0.22 | +1.83 | +0.47 |
| % Change | +0.23% | +1.51% | +0.90% | +1.50% | +1.70% |
| Volume | 432,600 | 456,900 | 4,505,200 | 395,600 | 1,873,800 |
| 20-Day Average Volume | 695,845 | 528,345 | 3,105,440 | 547,710 | 2,332,580 |
| Previous Close | 25.89 | 149.92 | 24.41 | 121.90 | 27.61 |
| Industry | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 26.13 | 153.52 | 24.93 | 127.94 | 28.15 |
| 20-Day Raw Stochastic | 49.78% | 38.36% | 38.89% | 30.29% | 46.65% |
| 20-Day Relative Strength | 53.68 | 53.30 | 53.93 | 48.92 | 54.06 |
| Weighted Alpha | +13.29 | +27.99 | +11.31 | +15.94 | +17.84 |
| Today's Opinion | 88% Buy | 88% Buy | 88% Buy | 72% Buy | 88% Buy |
| Previous Opinion | 88% Buy | 88% Buy | 88% Buy | 56% Buy | 88% Buy |
| Last Month's Opinion | 100% Buy | 100% Buy | 100% Buy | 100% Buy | 100% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -0.99% since 02/19/26 | -0.85% since 02/19/26 | -1.04% since 02/19/26 | -1.90% since 02/19/26 | -0.92% since 02/19/26 |
| Low | 25.05 on 02/23/26 | 146.71 on 02/24/26 | 23.65 on 02/24/26 | 118.35 on 02/24/26 | 26.85 on 02/24/26 |
| High | 26.58 on 02/23/26 | 157.49 on 02/23/26 | 25.30 on 02/23/26 | 127.61 on 02/20/26 | 28.70 on 02/20/26 |
| 1-Month | |||||
| %Chg | +4.98% since 01/26/26 | +3.92% since 01/26/26 | +3.97% since 01/26/26 | +1.00% since 01/26/26 | +4.15% since 01/26/26 |
| Low | 24.05 on 01/28/26 | 144.44 on 01/27/26 | 23.59 on 01/27/26 | 118.35 on 02/24/26 | 26.48 on 01/27/26 |
| High | 27.65 on 02/09/26 | 162.96 on 02/06/26 | 26.17 on 02/06/26 | 136.11 on 02/06/26 | 29.51 on 02/06/26 |
| 3-Month | |||||
| %Chg | +9.22% since 11/26/25 | +12.98% since 11/26/25 | +12.98% since 11/26/25 | +10.45% since 11/26/25 | +6.73% since 11/26/25 |
| Low | 23.27 on 12/03/25 | 133.38 on 12/01/25 | 21.51 on 12/01/25 | 110.02 on 12/01/25 | 25.36 on 01/02/26 |
| High | 27.65 on 02/09/26 | 162.96 on 02/06/26 | 26.17 on 02/06/26 | 136.11 on 02/06/26 | 29.51 on 02/06/26 |
| 6-Month | |||||
| %Chg | +6.18% since 08/26/25 | +11.59% since 08/26/25 | +8.22% since 08/26/25 | +0.82% since 08/26/25 | +5.13% since 08/26/25 |
| Low | 22.00 on 10/16/25 | 119.61 on 10/16/25 | 19.39 on 10/16/25 | 103.38 on 11/18/25 | 23.86 on 10/16/25 |
| High | 27.65 on 02/09/26 | 162.96 on 02/06/26 | 26.17 on 02/06/26 | 136.11 on 02/06/26 | 29.51 on 02/06/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 2,294,213 | 10,191,646 | 9,597,646 | 9,397,912 | 4,660,578 |
| Shares Outstanding, K | 88,409 | 66,971 | 389,673 | 75,955 | 165,975 |
| Annual Sales | 1,043,840,000 | 4,229,970,000 | 3,736,380,000 | 4,144,330,000 | 2,459,160,000 |
| Annual Net Income | 135,260,000 | 823,840,000 | 669,260,000 | 702,400,000 | 474,780,000 |
| Last Quarter Sales | 277,790,000 | 1,086,720,000 | 1,007,060,000 | 1,085,250,000 | 624,130,000 |
| Last Quarter Net Income | 60,750,000 | 223,020,000 | 216,620,000 | 215,360,000 | 137,130,000 |
| 60-Month Beta | 0.78 | 0.88 | 0.84 | 0.79 | 0.81 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.64 on 10/28/25 | 3.15 on 01/20/26 | 0.62 on 01/21/26 | 3.08 on 01/27/26 | 2.77 on 01/22/26 |
| Latest Earnings Date | 04/28/26 | 04/20/26 | 04/28/26 | 05/05/26 | 04/23/26 |
| Most Recent Dividend | 0.260 on 01/23/26 | 0.550 on 02/05/26 | 0.140 on 12/05/25 | 0.430 on 12/10/25 | 0.240 on 03/02/26 |
| Next Ex-Dividends Date | 01/23/26 | 02/05/26 | 03/05/26 | 03/10/26 | 03/02/26 |
| Ratios | |||||
| Price/Earnings ttm | 10.27 | 12.84 | 11.15 | 10.77 | 9.97 |