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 | 23.82 | 122.32 | 20.89 | 111.98 | 23.44 |
| High | 24.68 | 125.48 | 21.58 | 115.63 | 24.28 |
| Low | 23.82 | 121.94 | 20.84 | 111.98 | 23.44 |
| Last | 24.14 | 124.17 | 21.50 | 114.61 | 23.99 |
| Change | +0.08 | +1.45 | +0.44 | +1.41 | +0.29 |
| % Change | +0.33% | +1.18% | +2.09% | +1.25% | +1.22% |
| Volume | 657,500 | 1,518,400 | 8,198,400 | 1,091,600 | 3,423,800 |
| 20-Day Average Volume | 247,580 | 488,160 | 3,382,285 | 404,505 | 1,807,140 |
| Previous Close | 24.06 | 122.72 | 21.06 | 113.20 | 23.70 |
| Industry | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest |
| Has Options | No | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 26.38 | 133.58 | 22.62 | 122.97 | 25.87 |
| 20-Day Raw Stochastic | 7.14% | 11.07% | 22.60% | 14.64% | 12.14% |
| 20-Day Relative Strength | 35.80% | 44.18% | 48.80% | 43.54% | 41.40% |
| Weighted Alpha | -5.23 | +35.77 | +31.13 | +42.18 | +13.49 |
| Today's Opinion | 8% Buy | 56% Buy | 80% Buy | 56% Buy | 56% Buy |
| Previous Opinion | 8% Buy | 56% Buy | 72% Buy | 56% Buy | 56% Buy |
| Last Month's Opinion | 72% Buy | 100% Buy | 100% Buy | 100% Buy | 100% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -7.97% since 12/13/24 | -5.51% since 12/13/24 | -4.57% since 12/13/24 | -6.20% since 12/13/24 | -6.11% since 12/13/24 |
| Low | 23.82 on 12/20/24 | 121.94 on 12/20/24 | 20.84 on 12/20/24 | 111.98 on 12/20/24 | 23.44 on 12/20/24 |
| High | 26.44 on 12/17/24 | 132.38 on 12/18/24 | 22.84 on 12/17/24 | 123.55 on 12/16/24 | 25.82 on 12/16/24 |
| 1-Month | |||||
| %Chg | -8.80% since 11/20/24 | -5.09% since 11/20/24 | +2.72% since 11/20/24 | -4.64% since 11/20/24 | -9.64% since 11/20/24 |
| Low | 23.82 on 12/20/24 | 121.94 on 12/20/24 | 20.84 on 12/20/24 | 111.98 on 12/20/24 | 23.44 on 12/20/24 |
| High | 28.30 on 11/25/24 | 142.04 on 11/25/24 | 23.76 on 11/25/24 | 129.94 on 11/25/24 | 27.97 on 11/25/24 |
| 3-Month | |||||
| %Chg | -10.33% since 09/20/24 | +14.70% since 09/20/24 | +12.92% since 09/20/24 | +7.36% since 09/20/24 | +10.60% since 09/20/24 |
| Low | 23.75 on 11/04/24 | 102.34 on 10/02/24 | 17.75 on 10/03/24 | 100.23 on 10/03/24 | 20.31 on 10/03/24 |
| High | 28.30 on 11/25/24 | 142.04 on 11/25/24 | 23.76 on 11/25/24 | 129.94 on 11/25/24 | 28.18 on 11/11/24 |
| 6-Month | |||||
| %Chg | +7.77% since 06/20/24 | +32.46% since 06/20/24 | +32.23% since 06/20/24 | +42.30% since 06/20/24 | +17.54% since 06/20/24 |
| Low | 22.17 on 06/21/24 | 92.54 on 06/21/24 | 16.16 on 06/21/24 | 79.50 on 06/21/24 | 19.76 on 08/05/24 |
| High | 28.97 on 07/25/24 | 142.04 on 11/25/24 | 23.76 on 11/25/24 | 129.94 on 11/25/24 | 28.18 on 11/11/24 |
| Key Statistics | |||||
| Market Capitalization, $K | 1,373,035 | 8,256,310 | 6,857,898 | 5,592,739 | 3,628,608 |
| Shares Outstanding, K | 56,878 | 66,492 | 318,972 | 48,798 | 151,255 |
| Annual Sales | 601,760,000 | 3,327,220,000 | 2,540,160,000 | 2,380,560,000 | 2,021,230,000 |
| Annual Net Income | 122,570,000 | 622,630,000 | 581,990,000 | 350,020,000 | 182,960,000 |
| Last Quarter Sales | 170,450,000 | 1,021,750,000 | 774,060,000 | 716,440,000 | 607,540,000 |
| Last Quarter Net Income | 32,000,000 | 170,000,000 | 143,800,000 | 109,640,000 | 88,020,000 |
| 60-Month Beta | 0.86 | 1.18 | 0.86 | 0.80 | 0.93 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.58 on 10/22/24 | 2.47 on 10/21/24 | 0.46 on 10/22/24 | 2.25 on 10/29/24 | 0.56 on 10/24/24 |
| Latest Earnings Date | 01/28/25 | 01/15/25 | 01/28/25 | 02/04/25 | 01/23/25 |
| Most Recent Dividend | 0.240 on 10/18/24 | 0.450 on 11/07/24 | 0.140 on 12/05/24 | 0.400 on 12/10/24 | 0.230 on 12/02/24 |
| Next Ex-Dividends Date | 10/18/24 | 11/07/24 | 12/05/24 | 12/10/24 | 12/02/24 |
| Ratios | |||||
| Price/Earnings ttm | 11.62 | 12.85 | 11.51 | 12.34 | 11.13 |