First Busey Corp Stock Price History
| BUSE Stock | USD 23.27 0.38 1.66% |
Below is the normalized historical share price chart for First Busey Corp extending back to April 04, 1994. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of First Busey stands at 23.27, as last reported on the 24th of April, with the highest price reaching 23.40 and the lowest price hitting 22.86 during the day.
If you're considering investing in First Stock, it is important to understand the factors that can impact its price. First Busey Corp secures Sharpe Ratio (or Efficiency) of -0.0222, which denotes the company had a -0.0222% return per unit of risk over the last 3 months. First Busey Corp exposes twenty-nine different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm First Busey's Downside Deviation of 2.11, coefficient of variation of 8277.37, and Mean Deviation of 1.37 to check the risk estimate we provide.
At present, First Busey's Common Stock Shares Outstanding is projected to increase significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 12.9 B, whereas Common Stock is forecasted to decline to about 49.6 K. . At present, First Busey's Price Earnings Ratio is projected to drop slightly based on the last few years of reporting. The current year's Price Book Value Ratio is expected to grow to 1.98, whereas Price Earnings To Growth Ratio is projected to grow to (2.25). First Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 6th of October 1998 | 200 Day MA 21.907 | 50 Day MA 23.0352 | Beta 0.831 |
First |
Sharpe Ratio = -0.0222
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | BUSE |
Estimated Market Risk
| 1.96 actual daily | 17 83% of assets are more volatile |
Expected Return
| -0.04 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.02 actual daily | 0 Most of other assets perform better |
Based on monthly moving average First Busey is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of First Busey by adding First Busey to a well-diversified portfolio.
Price Book 0.9905 | Price Sales 2.8633 | Shares Float 51.9 M | Dividend Share 0.96 | Wall Street Target Price 27.33 |
First Busey Stock Price History Chart
There are several ways to analyze First Stock price data. The simplest method is using a basic First candlestick price chart, which shows First Busey price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | January 29, 2024 | 24.66 |
| Lowest Price | April 16, 2024 | 21.56 |
First Busey April 24, 2024 Stock Price Synopsis
Various analyses of First Busey's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell First Stock. It can be used to describe the percentage change in the price of First Busey from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of First Stock.| First Busey Price Rate Of Daily Change | 1.02 | |
| First Busey Accumulation Distribution | 2,704 | |
| First Busey Price Daily Balance Of Power | 0.70 | |
| First Busey Price Action Indicator | 0.33 |
First Busey April 24, 2024 Stock Price Analysis
First Stock Price History Data
The price series of First Busey for the period between Thu, Jan 25, 2024 and Wed, Apr 24, 2024 has a statistical range of 3.1 with a coefficient of variation of 2.88. The prices are distributed with arithmetic mean of 22.96. The median price for the last 90 days is 22.89. The company had 1:3 stock split on 8th of September 2015. First Busey Corp issued dividends on 2024-04-18.| Open | High | Low | Close | Volume | ||
| 04/23/2024 | 22.86 | 23.40 | 22.86 | 23.27 | 117,190 | |
| 04/22/2024 | 22.83 | 23.13 | 22.77 | 22.89 | 157,018 | |
| 04/19/2024 | 21.91 | 22.84 | 21.75 | 22.81 | 238,036 | |
| 04/18/2024 | 21.68 | 21.96 | 21.68 | 21.86 | 145,006 | |
| 04/17/2024 | 22.05 | 22.16 | 21.66 | 21.66 | 117,273 | |
| 04/16/2024 | 22.00 | 22.08 | 21.56 | 21.56 | 130,453 | |
| 04/15/2024 | 22.37 | 22.69 | 21.92 | 21.92 | 129,843 | |
| 04/12/2024 | 22.08 | 22.25 | 21.85 | 21.96 | 108,207 | |
| 04/11/2024 | 22.54 | 22.95 | 21.99 | 21.99 | 167,726 | |
| 04/10/2024 | 22.99 | 23.34 | 22.12 | 22.12 | 265,407 | |
| 04/09/2024 | 23.61 | 23.71 | 23.25 | 23.31 | 279,713 | |
| 04/08/2024 | 23.28 | 23.56 | 23.06 | 23.26 | 275,372 | |
| 04/05/2024 | 23.03 | 23.26 | 22.85 | 22.85 | 202,065 | |
| 04/04/2024 | 23.22 | 23.51 | 22.82 | 22.82 | 135,511 | |
| 04/03/2024 | 22.95 | 23.13 | 22.78 | 22.78 | 133,359 | |
| 04/02/2024 | 23.23 | 23.36 | 22.83 | 22.83 | 189,918 | |
| 04/01/2024 | 24.20 | 24.20 | 23.22 | 23.22 | 109,522 | |
| 03/28/2024 | 23.82 | 24.15 | 23.66 | 23.79 | 311,479 | |
| 03/27/2024 | 23.10 | 23.87 | 23.04 | 23.61 | 134,742 | |
| 03/26/2024 | 23.30 | 23.36 | 22.66 | 22.66 | 99,967 | |
| 03/25/2024 | 23.19 | 23.46 | 22.94 | 22.94 | 78,575 | |
| 03/22/2024 | 23.62 | 23.62 | 22.82 | 22.82 | 148,145 | |
| 03/21/2024 | 23.35 | 23.70 | 23.16 | 23.25 | 166,874 | |
| 03/20/2024 | 22.45 | 23.60 | 22.21 | 23.09 | 131,583 | |
| 03/19/2024 | 22.35 | 22.78 | 22.31 | 22.31 | 111,448 | |
| 03/18/2024 | 22.70 | 22.80 | 22.10 | 22.10 | 127,044 | |
| 03/15/2024 | 22.51 | 23.11 | 22.50 | 22.56 | 404,971 | |
| 03/14/2024 | 23.18 | 23.18 | 22.33 | 22.33 | 115,708 | |
| 03/13/2024 | 23.36 | 23.70 | 23.05 | 23.05 | 98,459 | |
| 03/12/2024 | 23.65 | 23.72 | 23.18 | 23.18 | 97,480 | |
| 03/11/2024 | 23.53 | 23.78 | 23.46 | 23.46 | 79,436 | |
| 03/08/2024 | 24.21 | 24.40 | 23.43 | 23.43 | 170,441 | |
| 03/07/2024 | 24.12 | 24.37 | 23.66 | 23.66 | 120,393 | |
| 03/06/2024 | 23.74 | 24.23 | 23.28 | 23.62 | 148,207 | |
| 03/05/2024 | 22.78 | 23.84 | 22.78 | 23.52 | 156,830 | |
| 03/04/2024 | 22.95 | 23.38 | 22.69 | 22.69 | 86,017 | |
| 03/01/2024 | 22.87 | 23.09 | 22.50 | 22.70 | 122,998 | |
| 02/29/2024 | 23.12 | 23.54 | 22.81 | 22.81 | 128,465 | |
| 02/28/2024 | 22.55 | 22.77 | 22.38 | 22.38 | 113,270 | |
| 02/27/2024 | 22.79 | 22.97 | 22.47 | 22.47 | 81,049 | |
| 02/26/2024 | 22.92 | 23.07 | 22.43 | 22.43 | 127,033 | |
| 02/23/2024 | 23.19 | 23.42 | 22.80 | 22.80 | 106,239 | |
| 02/22/2024 | 23.18 | 23.45 | 22.89 | 22.89 | 147,448 | |
| 02/21/2024 | 23.24 | 23.39 | 23.04 | 23.04 | 133,841 | |
| 02/20/2024 | 23.00 | 23.35 | 22.91 | 22.96 | 178,797 | |
| 02/16/2024 | 23.34 | 23.52 | 22.96 | 22.96 | 108,027 | |
| 02/15/2024 | 22.89 | 23.60 | 22.76 | 23.29 | 171,945 | |
| 02/14/2024 | 22.65 | 22.83 | 22.39 | 22.48 | 164,757 | |
| 02/13/2024 | 22.87 | 23.06 | 22.15 | 22.16 | 180,374 | |
| 02/12/2024 | 23.27 | 24.05 | 23.26 | 23.51 | 203,405 | |
| 02/09/2024 | 22.93 | 23.40 | 22.73 | 23.10 | 137,069 | |
| 02/08/2024 | 22.61 | 22.96 | 22.55 | 22.65 | 189,812 | |
| 02/07/2024 | 22.68 | 22.98 | 22.24 | 22.47 | 117,392 | |
| 02/06/2024 | 22.89 | 23.13 | 22.51 | 22.51 | 142,710 | |
| 02/05/2024 | 22.99 | 23.13 | 22.63 | 22.68 | 194,815 | |
| 02/02/2024 | 22.89 | 23.50 | 22.84 | 23.02 | 197,175 | |
| 02/01/2024 | 23.62 | 23.85 | 22.63 | 23.11 | 175,910 | |
| 01/31/2024 | 24.50 | 24.64 | 23.28 | 23.28 | 168,143 | |
| 01/30/2024 | 24.87 | 25.07 | 24.62 | 24.62 | 128,299 | |
| 01/29/2024 | 24.39 | 24.97 | 24.27 | 24.66 | 357,994 | |
| 01/26/2024 | 24.57 | 24.84 | 24.19 | 24.19 | 232,355 |
About First Busey Stock history
First Busey investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for First is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in First Busey Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing First Busey stock prices may prove useful in developing a viable investing in First Busey
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 56.3 M | 59.1 M | |
| Net Income Applicable To Common Shares | 147.6 M | 154.9 M |
First Busey Stock Technical Analysis
First Busey technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Equity Search Now
Equity SearchSearch for actively traded equities including funds and ETFs from over 30 global markets |
| All Next | Launch Module |
First Busey Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for First Busey's price direction in advance. Along with the technical and fundamental analysis of First Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of First to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0143 | |||
| Jensen Alpha | (0.13) | |||
| Total Risk Alpha | (0.24) | |||
| Sortino Ratio | (0.03) | |||
| Treynor Ratio | 0.0075 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in First Busey Corp. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in state. You can also try the Portfolio Anywhere module to track or share privately all of your investments from the convenience of any device.
Complementary Tools for First Stock analysis
When running First Busey's price analysis, check to measure First Busey's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy First Busey is operating at the current time. Most of First Busey's value examination focuses on studying past and present price action to predict the probability of First Busey's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move First Busey's price. Additionally, you may evaluate how the addition of First Busey to your portfolios can decrease your overall portfolio volatility.
| Price Exposure Probability Analyze equity upside and downside potential for a given time horizon across multiple markets | |
| Portfolio Rebalancing Analyze risk-adjusted returns against different time horizons to find asset-allocation targets | |
| Portfolio Anywhere Track or share privately all of your investments from the convenience of any device | |
| Idea Breakdown Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes | |
| Global Markets Map Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes | |
| Equity Forecasting Use basic forecasting models to generate price predictions and determine price momentum | |
| Price Ceiling Movement Calculate and plot Price Ceiling Movement for different equity instruments | |
| Risk-Return Analysis View associations between returns expected from investment and the risk you assume | |
| Top Crypto Exchanges Search and analyze digital assets across top global cryptocurrency exchanges | |
| Premium Stories Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope |
Is First Busey's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of First Busey. If investors know First will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about First Busey listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth (0.26) | Dividend Share 0.96 | Earnings Share 2.18 | Revenue Per Share 7.927 | Quarterly Revenue Growth (0.09) |
The market value of First Busey Corp is measured differently than its book value, which is the value of First that is recorded on the company's balance sheet. Investors also form their own opinion of First Busey's value that differs from its market value or its book value, called intrinsic value, which is First Busey's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because First Busey's market value can be influenced by many factors that don't directly affect First Busey's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between First Busey's value and its price as these two are different measures arrived at by different means. Investors typically determine if First Busey is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, First Busey's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.