ArrowMark Financial Corp. (BANX)

ArrowMark Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	19.99	20.07	19.74	19.85	19.85	-0.20%	72,782
May 27, 2026	19.96	19.98	19.77	19.89	19.89	-0.45%	39,274
May 26, 2026	19.69	20.29	19.55	19.98	19.98	1.47%	128,802
May 22, 2026	19.64	19.70	19.56	19.69	19.69	0.61%	26,013
May 21, 2026	19.70	19.83	19.58	19.72	19.57	0.15%	40,618
May 20, 2026	19.78	19.84	19.62	19.69	19.54	-0.51%	23,545
May 19, 2026	19.78	19.79	19.58	19.79	19.64	0.41%	28,931
May 18, 2026	19.57	19.76	19.44	19.71	19.56	0.82%	61,725
May 15, 2026	19.67	19.89	19.45	19.55	19.40	-0.56%	48,749
May 14, 2026	19.67	19.85	19.64	19.66	19.51	0.20%	23,046
May 13, 2026	19.70	19.72	19.44	19.62	19.47	-0.15%	30,406
May 12, 2026	19.58	19.69	19.43	19.65	19.50	0.72%	37,648
May 11, 2026	19.83	19.83	19.45	19.51	19.36	-1.64%	40,651
May 8, 2026	19.84	19.91	19.61	19.84	19.68	0.33%	55,376
May 7, 2026	19.78	19.90	19.60	19.77	19.62	0.05%	28,668
May 6, 2026	19.64	19.82	19.51	19.76	19.61	0.46%	29,358
May 5, 2026	19.50	19.73	19.41	19.67	19.52	0.51%	51,442
May 4, 2026	19.50	19.57	19.40	19.57	19.42	-	50,361
May 1, 2026	19.51	19.62	19.38	19.57	19.42	0.36%	65,507
Apr 30, 2026	19.45	19.64	19.38	19.50	19.35	-0.51%	84,126
Apr 29, 2026	19.59	19.61	19.35	19.60	19.45	0.31%	27,101
Apr 28, 2026	19.49	19.68	19.34	19.54	19.39	0.26%	31,510
Apr 27, 2026	19.40	19.68	19.40	19.49	19.34	0.41%	30,377
Apr 24, 2026	19.47	19.83	19.22	19.41	19.26	0.21%	38,615
Apr 23, 2026	19.60	19.62	19.32	19.37	19.22	-1.32%	35,686
Apr 22, 2026	19.77	19.86	19.75	19.78	19.48	0.25%	24,220
Apr 21, 2026	19.83	19.90	19.56	19.73	19.43	-0.35%	36,993
Apr 20, 2026	19.79	19.86	19.74	19.80	19.50	0.61%	39,550
Apr 17, 2026	19.77	19.95	19.68	19.68	19.38	-0.30%	32,362
Apr 16, 2026	19.76	19.83	19.67	19.74	19.44	0.10%	46,034
Apr 15, 2026	19.60	19.78	19.55	19.72	19.42	0.61%	61,290
Apr 14, 2026	19.40	19.60	19.40	19.60	19.30	1.14%	29,283
Apr 13, 2026	19.41	19.48	19.36	19.38	19.09	-0.51%	21,850
Apr 10, 2026	19.53	19.54	19.34	19.48	19.19	0.26%	25,123
Apr 9, 2026	19.45	19.54	19.37	19.43	19.14	-0.10%	29,186
Apr 8, 2026	19.25	19.51	19.25	19.45	19.16	1.51%	39,307
Apr 7, 2026	19.40	19.44	19.16	19.16	18.87	-1.47%	32,667
Apr 6, 2026	19.45	19.57	19.21	19.45	19.15	0.34%	58,611
Apr 2, 2026	19.10	19.38	19.07	19.38	19.09	0.83%	44,003
Apr 1, 2026	19.17	19.33	19.09	19.22	18.93	0.84%	64,836
Mar 31, 2026	19.08	19.20	18.85	19.06	18.77	1.44%	72,304
Mar 30, 2026	18.70	18.93	18.68	18.79	18.51	0.59%	40,054
Mar 27, 2026	19.05	19.05	18.65	18.68	18.40	-1.53%	33,667
Mar 26, 2026	19.08	19.32	18.90	18.97	18.68	-0.94%	57,241
Mar 25, 2026	19.19	19.19	18.90	19.15	18.86	0.47%	30,307
Mar 24, 2026	19.04	19.08	18.90	19.06	18.77	-0.16%	31,133
Mar 23, 2026	19.10	19.16	18.97	19.09	18.80	0.58%	27,714
Mar 20, 2026	19.34	19.39	19.09	19.13	18.69	-1.19%	31,574
Mar 19, 2026	19.31	19.36	19.20	19.36	18.92	0.31%	27,801
Mar 18, 2026	19.42	19.49	19.30	19.30	18.86	0.05%	26,223

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.