ArrowMark Financial Corp. (BANX)
NASDAQ: BANX · Real-Time Price · USD
21.83
-0.02 (-0.07%)
Oct 8, 2025, 11:39 AM EDT - Market open
ArrowMark Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 22.00 | 22.00 | 22.00 | 21.95 | - | 0.50% | 1,367 |
| Oct 7, 2025 | 21.91 | 22.00 | 21.57 | 21.84 | 21.84 | -0.55% | 14,030 |
| Oct 6, 2025 | 21.98 | 22.00 | 21.90 | 21.96 | 21.96 | -0.05% | 20,352 |
| Oct 3, 2025 | 22.00 | 22.10 | 21.90 | 21.97 | 21.97 | -0.14% | 8,277 |
| Oct 2, 2025 | 22.01 | 22.17 | 21.95 | 22.00 | 22.00 | - | 10,791 |
| Oct 1, 2025 | 21.94 | 22.13 | 21.91 | 22.00 | 22.00 | 0.36% | 9,562 |
| Sep 30, 2025 | 21.86 | 22.24 | 21.75 | 21.92 | 21.92 | -0.41% | 14,148 |
| Sep 29, 2025 | 22.24 | 22.34 | 21.75 | 22.01 | 22.01 | 0.18% | 31,032 |
| Sep 26, 2025 | 21.81 | 22.18 | 21.69 | 21.97 | 21.97 | 1.34% | 17,288 |
| Sep 25, 2025 | 21.79 | 22.05 | 21.50 | 21.68 | 21.68 | -0.96% | 6,021 |
| Sep 24, 2025 | 21.79 | 22.07 | 21.50 | 21.89 | 21.89 | 0.60% | 16,453 |
| Sep 23, 2025 | 22.01 | 22.01 | 21.75 | 21.76 | 21.76 | -1.38% | 14,506 |
| Sep 22, 2025 | 22.34 | 22.34 | 21.78 | 22.07 | 22.07 | -3.44% | 30,302 |
| Sep 19, 2025 | 22.16 | 23.67 | 22.16 | 22.85 | 22.39 | 3.16% | 76,736 |
| Sep 18, 2025 | 22.01 | 22.35 | 22.00 | 22.15 | 21.71 | 0.05% | 26,718 |
| Sep 17, 2025 | 22.19 | 22.38 | 22.01 | 22.14 | 21.70 | -0.23% | 25,135 |
| Sep 16, 2025 | 21.93 | 22.37 | 21.93 | 22.19 | 21.75 | 1.19% | 60,117 |
| Sep 15, 2025 | 21.38 | 21.93 | 21.38 | 21.93 | 21.49 | 2.54% | 51,711 |
| Sep 12, 2025 | 21.31 | 21.39 | 21.31 | 21.39 | 20.96 | 0.50% | 11,580 |
| Sep 11, 2025 | 21.34 | 21.39 | 21.28 | 21.28 | 20.86 | -0.14% | 26,814 |
| Sep 10, 2025 | 21.30 | 21.33 | 21.17 | 21.31 | 20.88 | -0.09% | 10,304 |
| Sep 9, 2025 | 21.28 | 21.35 | 21.20 | 21.33 | 20.90 | 0.25% | 13,421 |
| Sep 8, 2025 | 21.28 | 21.28 | 21.15 | 21.28 | 20.85 | 0.79% | 15,853 |
| Sep 5, 2025 | 21.06 | 21.18 | 21.01 | 21.11 | 20.69 | 0.24% | 10,968 |
| Sep 4, 2025 | 21.00 | 21.14 | 20.90 | 21.06 | 20.64 | 0.33% | 16,773 |
| Sep 3, 2025 | 20.62 | 21.10 | 20.60 | 20.99 | 20.57 | 2.24% | 62,674 |
| Sep 2, 2025 | 20.67 | 20.81 | 20.50 | 20.53 | 20.12 | -0.10% | 35,291 |
| Aug 29, 2025 | 20.77 | 20.83 | 20.52 | 20.55 | 20.14 | -0.82% | 16,986 |
| Aug 28, 2025 | 20.66 | 20.82 | 20.61 | 20.72 | 20.31 | 0.29% | 44,606 |
| Aug 27, 2025 | 20.64 | 20.81 | 20.59 | 20.66 | 20.25 | 0.15% | 33,256 |
| Aug 26, 2025 | 20.80 | 21.13 | 20.53 | 20.63 | 20.22 | -0.41% | 22,667 |
| Aug 25, 2025 | 20.84 | 21.04 | 20.63 | 20.72 | 20.30 | -0.65% | 15,414 |
| Aug 22, 2025 | 20.99 | 20.99 | 20.75 | 20.85 | 20.43 | -0.67% | 7,057 |
| Aug 21, 2025 | 20.85 | 20.99 | 20.69 | 20.99 | 20.57 | 0.67% | 6,120 |
| Aug 20, 2025 | 20.95 | 20.95 | 20.66 | 20.85 | 20.43 | -0.62% | 22,964 |
| Aug 19, 2025 | 20.71 | 21.00 | 20.65 | 20.98 | 20.56 | 1.84% | 13,384 |
| Aug 18, 2025 | 20.65 | 20.83 | 20.55 | 20.60 | 20.19 | -0.05% | 8,619 |
| Aug 15, 2025 | 20.62 | 20.84 | 20.59 | 20.61 | 20.20 | -0.91% | 12,183 |
| Aug 14, 2025 | 20.61 | 20.82 | 20.55 | 20.80 | 20.38 | 0.91% | 16,286 |
| Aug 13, 2025 | 20.60 | 20.81 | 20.50 | 20.61 | 20.20 | 0.29% | 29,771 |
| Aug 12, 2025 | 20.64 | 20.69 | 20.46 | 20.55 | 20.14 | -0.08% | 15,995 |
| Aug 11, 2025 | 20.47 | 20.65 | 20.40 | 20.57 | 20.16 | 0.83% | 19,663 |
| Aug 8, 2025 | 20.69 | 20.69 | 20.40 | 20.40 | 19.99 | -0.84% | 8,735 |
| Aug 7, 2025 | 20.64 | 20.67 | 20.51 | 20.57 | 20.16 | 0.36% | 9,975 |
| Aug 6, 2025 | 20.52 | 20.71 | 20.50 | 20.50 | 20.09 | - | 6,683 |
| Aug 5, 2025 | 20.53 | 20.59 | 20.43 | 20.50 | 20.09 | -0.10% | 6,567 |
| Aug 4, 2025 | 20.53 | 20.55 | 20.45 | 20.52 | 20.11 | 0.10% | 11,938 |
| Aug 1, 2025 | 20.67 | 20.67 | 20.47 | 20.50 | 20.09 | -0.21% | 5,336 |
| Jul 31, 2025 | 20.70 | 20.91 | 20.50 | 20.54 | 20.13 | -1.00% | 13,234 |
| Jul 30, 2025 | 20.69 | 20.92 | 20.58 | 20.75 | 20.34 | -0.19% | 4,384 |