FIRST BUSEY CORP

Ticker: BUSE CUSIP: 319383204 Class: Common Stock

ARROWSTREET CAPITAL, LIMITED PARTNERSHIP's Holding History (CIK: 0001164508)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 847,985 Value ($000) $20,174 Avg Close $23.21 Range $21.54 - $25.36

Q3 2025

Shares 964,463 Value ($000) $22,327 Avg Close $23.29 Range $21.18 - $24.66

Q2 2025

Shares 1,160,189 Value ($000) $26,551 Avg Close $20.94 Range $17.61 - $22.89

Q1 2025

Shares 1,072,665 Value ($000) $23,170 Avg Close $22.17 Range $20.30 - $24.50

Q4 2024

Shares 452,934 Value ($000) $10,676 Avg Close $24.20 Range $22.18 - $26.79

Q3 2024

Shares 544,792 Value ($000) $14,175 Avg Close $24.42 Range $21.66 - $27.18

Q2 2024

Shares 316,684 Value ($000) $8 Avg Close $21.22 Range $20.05 - $22.57

Q1 2024

Shares 271,876 Value ($000) $7 Avg Close $21.55 Range $20.37 - $23.05

Q4 2023

Shares 126,947 Value ($000) $3 Avg Close $19.44 Range $15.94 - $23.48

Q3 2023

Shares 101,148 Value ($000) $2 Avg Close $18.52 Range $17.00 - $20.38

Q2 2023

Shares 85,227 Value ($000) $2 Avg Close $17.03 Range $14.46 - $19.24

Q1 2023

Shares 97,780 Value ($000) $2 Avg Close $20.46 Range $17.39 - $21.91

Q4 2022

Shares 99,211 Value ($000) $2 Avg Close $21.74 Range $18.96 - $24.33

Q3 2022

Shares 70,707 Value ($000) $1,554 Avg Close $20.39 Range $18.93 - $21.75

Q2 2022

Shares 20,770 Value ($000) $475 Avg Close $19.78 Range $18.48 - $21.79

Q1 2021

Shares 106,144 Value ($000) $2,723 Avg Close $19.22 Range $16.79 - $21.93

Q4 2020

Shares 155,804 Value ($000) $3,358 Avg Close $15.79 Range $12.55 - $17.90

Q3 2020

Shares 240,032 Value ($000) $3,814 Avg Close $13.83 Range $12.03 - $15.41

Q2 2020

Shares 178,315 Value ($000) $3,326 Avg Close $13.60 Range $11.23 - $16.45

Q1 2020

Shares 31,200 Value ($000) $534 Avg Close $17.91 Range $8.55 - $21.40

Q4 2019

Shares 102,692 Value ($000) $2,824 Avg Close $20.33 Range $18.57 - $21.59

Q3 2019

Shares 134,526 Value ($000) $3,401 Avg Close $19.56 Range $18.18 - $20.99

Q2 2019

Shares 9,700 Value ($000) $256 Avg Close $19.36 Range $18.45 - $20.55

Q3 2018

Shares 24,000 Value ($000) $745 Avg Close $23.51 Range $22.76 - $24.49

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	847,985	$20,174	$23.21	$21.54 - $25.36
Q3 2025	964,463	$22,327	$23.29	$21.18 - $24.66
Q2 2025	1,160,189	$26,551	$20.94	$17.61 - $22.89
Q1 2025	1,072,665	$23,170	$22.17	$20.30 - $24.50
Q4 2024	452,934	$10,676	$24.20	$22.18 - $26.79
Q3 2024	544,792	$14,175	$24.42	$21.66 - $27.18
Q2 2024	316,684	$8	$21.22	$20.05 - $22.57
Q1 2024	271,876	$7	$21.55	$20.37 - $23.05
Q4 2023	126,947	$3	$19.44	$15.94 - $23.48
Q3 2023	101,148	$2	$18.52	$17.00 - $20.38
Q2 2023	85,227	$2	$17.03	$14.46 - $19.24
Q1 2023	97,780	$2	$20.46	$17.39 - $21.91
Q4 2022	99,211	$2	$21.74	$18.96 - $24.33
Q3 2022	70,707	$1,554	$20.39	$18.93 - $21.75
Q2 2022	20,770	$475	$19.78	$18.48 - $21.79
Q1 2021	106,144	$2,723	$19.22	$16.79 - $21.93
Q4 2020	155,804	$3,358	$15.79	$12.55 - $17.90
Q3 2020	240,032	$3,814	$13.83	$12.03 - $15.41
Q2 2020	178,315	$3,326	$13.60	$11.23 - $16.45
Q1 2020	31,200	$534	$17.91	$8.55 - $21.40
Q4 2019	102,692	$2,824	$20.33	$18.57 - $21.59
Q3 2019	134,526	$3,401	$19.56	$18.18 - $20.99
Q2 2019	9,700	$256	$19.36	$18.45 - $20.55
Q3 2018	24,000	$745	$23.51	$22.76 - $24.49