ArrowMark Financial Corp. (BANX)
NASDAQ: BANX · Real-Time Price · USD
21.33
+0.05 (0.23%)
Sep 9, 2025, 4:00 PM - Market closed
ArrowMark Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 21.28 | 21.35 | 21.20 | 21.33 | 21.33 | 0.25% | 13,409 |
| Sep 8, 2025 | 21.28 | 21.28 | 21.15 | 21.28 | 21.28 | 0.79% | 15,853 |
| Sep 5, 2025 | 21.06 | 21.18 | 21.01 | 21.11 | 21.11 | 0.24% | 10,968 |
| Sep 4, 2025 | 21.00 | 21.14 | 20.90 | 21.06 | 21.06 | 0.33% | 16,773 |
| Sep 3, 2025 | 20.62 | 21.10 | 20.60 | 20.99 | 20.99 | 2.24% | 62,674 |
| Sep 2, 2025 | 20.67 | 20.81 | 20.50 | 20.53 | 20.53 | -0.10% | 35,291 |
| Aug 29, 2025 | 20.77 | 20.83 | 20.52 | 20.55 | 20.55 | -0.82% | 16,986 |
| Aug 28, 2025 | 20.66 | 20.82 | 20.61 | 20.72 | 20.72 | 0.29% | 44,606 |
| Aug 27, 2025 | 20.64 | 20.81 | 20.59 | 20.66 | 20.66 | 0.15% | 33,256 |
| Aug 26, 2025 | 20.80 | 21.13 | 20.53 | 20.63 | 20.63 | -0.41% | 22,667 |
| Aug 25, 2025 | 20.84 | 21.04 | 20.63 | 20.72 | 20.72 | -0.65% | 15,414 |
| Aug 22, 2025 | 20.99 | 20.99 | 20.75 | 20.85 | 20.85 | -0.67% | 7,057 |
| Aug 21, 2025 | 20.85 | 20.99 | 20.69 | 20.99 | 20.99 | 0.67% | 6,120 |
| Aug 20, 2025 | 20.95 | 20.95 | 20.66 | 20.85 | 20.85 | -0.62% | 22,964 |
| Aug 19, 2025 | 20.71 | 21.00 | 20.65 | 20.98 | 20.98 | 1.84% | 13,384 |
| Aug 18, 2025 | 20.65 | 20.83 | 20.55 | 20.60 | 20.60 | -0.05% | 8,619 |
| Aug 15, 2025 | 20.62 | 20.84 | 20.59 | 20.61 | 20.61 | -0.91% | 12,183 |
| Aug 14, 2025 | 20.61 | 20.82 | 20.55 | 20.80 | 20.80 | 0.91% | 16,286 |
| Aug 13, 2025 | 20.60 | 20.81 | 20.50 | 20.61 | 20.61 | 0.29% | 29,771 |
| Aug 12, 2025 | 20.64 | 20.69 | 20.46 | 20.55 | 20.55 | -0.08% | 15,995 |
| Aug 11, 2025 | 20.47 | 20.65 | 20.40 | 20.57 | 20.57 | 0.83% | 19,663 |
| Aug 8, 2025 | 20.69 | 20.69 | 20.40 | 20.40 | 20.40 | -0.84% | 8,735 |
| Aug 7, 2025 | 20.64 | 20.67 | 20.51 | 20.57 | 20.57 | 0.36% | 9,975 |
| Aug 6, 2025 | 20.52 | 20.71 | 20.50 | 20.50 | 20.50 | - | 6,683 |
| Aug 5, 2025 | 20.53 | 20.59 | 20.43 | 20.50 | 20.50 | -0.10% | 6,567 |
| Aug 4, 2025 | 20.53 | 20.55 | 20.45 | 20.52 | 20.52 | 0.10% | 11,938 |
| Aug 1, 2025 | 20.67 | 20.67 | 20.47 | 20.50 | 20.50 | -0.21% | 5,336 |
| Jul 31, 2025 | 20.70 | 20.91 | 20.50 | 20.54 | 20.54 | -1.00% | 13,234 |
| Jul 30, 2025 | 20.69 | 20.92 | 20.58 | 20.75 | 20.75 | -0.19% | 4,384 |
| Jul 29, 2025 | 20.59 | 20.82 | 20.59 | 20.79 | 20.79 | 0.97% | 6,038 |
| Jul 28, 2025 | 20.60 | 20.65 | 20.50 | 20.59 | 20.59 | 0.12% | 10,179 |
| Jul 25, 2025 | 20.52 | 20.64 | 20.48 | 20.57 | 20.57 | -0.17% | 16,265 |
| Jul 24, 2025 | 20.50 | 20.64 | 20.46 | 20.60 | 20.60 | -0.19% | 16,278 |
| Jul 23, 2025 | 20.72 | 20.72 | 20.40 | 20.64 | 20.64 | -0.19% | 28,918 |
| Jul 22, 2025 | 20.66 | 20.88 | 20.61 | 20.68 | 20.68 | 0.10% | 13,555 |
| Jul 21, 2025 | 20.74 | 21.12 | 20.60 | 20.66 | 20.66 | -0.24% | 14,006 |
| Jul 18, 2025 | 20.84 | 20.84 | 20.68 | 20.71 | 20.71 | -0.91% | 4,323 |
| Jul 17, 2025 | 20.84 | 21.07 | 20.68 | 20.90 | 20.90 | 0.29% | 8,702 |
| Jul 16, 2025 | 20.71 | 21.10 | 20.60 | 20.84 | 20.84 | 1.17% | 6,814 |
| Jul 15, 2025 | 20.81 | 21.04 | 20.60 | 20.60 | 20.60 | -0.89% | 8,441 |
| Jul 14, 2025 | 20.98 | 20.98 | 20.70 | 20.79 | 20.79 | -1.12% | 14,417 |
| Jul 11, 2025 | 21.13 | 21.13 | 20.85 | 21.02 | 21.02 | -1.04% | 6,093 |
| Jul 10, 2025 | 20.88 | 21.24 | 20.84 | 21.24 | 21.24 | 2.12% | 19,274 |
| Jul 9, 2025 | 20.88 | 20.88 | 20.63 | 20.80 | 20.80 | -0.38% | 9,414 |
| Jul 8, 2025 | 20.60 | 20.88 | 20.60 | 20.88 | 20.88 | 1.31% | 10,047 |
| Jul 7, 2025 | 20.85 | 20.90 | 20.61 | 20.61 | 20.61 | -1.53% | 12,506 |
| Jul 3, 2025 | 20.97 | 20.98 | 20.71 | 20.93 | 20.93 | -0.19% | 5,011 |
| Jul 2, 2025 | 20.99 | 20.99 | 20.55 | 20.97 | 20.97 | -0.10% | 16,108 |
| Jul 1, 2025 | 20.86 | 20.99 | 20.85 | 20.99 | 20.99 | 0.29% | 19,565 |
| Jun 30, 2025 | 20.71 | 21.05 | 20.69 | 20.93 | 20.93 | 0.38% | 18,229 |