ArrowMark Financial Corp. (BANX)
NASDAQ: BANX · Real-Time Price · USD
18.90
-0.39 (-2.02%)
At close: Mar 6, 2026, 4:00 PM EST
19.00
+0.10 (0.53%)
After-hours: Mar 6, 2026, 5:41 PM EST
ArrowMark Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.16 | 19.19 | 18.90 | 18.90 | 18.90 | -2.02% | 66,541 |
| Mar 5, 2026 | 19.39 | 19.44 | 19.16 | 19.29 | 19.29 | -0.21% | 49,853 |
| Mar 4, 2026 | 19.18 | 19.45 | 19.18 | 19.33 | 19.33 | 0.78% | 38,770 |
| Mar 3, 2026 | 19.60 | 19.60 | 19.16 | 19.18 | 19.18 | -2.14% | 83,112 |
| Mar 2, 2026 | 19.60 | 19.71 | 19.44 | 19.60 | 19.60 | -0.66% | 71,581 |
| Feb 27, 2026 | 19.78 | 19.81 | 19.62 | 19.73 | 19.73 | -0.25% | 56,254 |
| Feb 26, 2026 | 19.85 | 19.93 | 19.75 | 19.78 | 19.78 | -0.30% | 94,699 |
| Feb 25, 2026 | 19.80 | 19.87 | 19.55 | 19.84 | 19.84 | 0.56% | 179,229 |
| Feb 24, 2026 | 19.85 | 19.92 | 19.69 | 19.73 | 19.73 | -0.70% | 114,304 |
| Feb 23, 2026 | 19.88 | 19.90 | 19.70 | 19.87 | 19.87 | -0.15% | 46,803 |
| Feb 20, 2026 | 19.80 | 19.97 | 19.75 | 19.90 | 19.90 | 0.51% | 88,244 |
| Feb 19, 2026 | 19.75 | 19.87 | 19.73 | 19.80 | 19.80 | -0.15% | 47,965 |
| Feb 18, 2026 | 19.90 | 19.97 | 19.71 | 19.83 | 19.83 | -1.20% | 179,269 |
| Feb 17, 2026 | 19.98 | 20.20 | 19.98 | 20.07 | 20.07 | 0.30% | 72,483 |
| Feb 13, 2026 | 20.10 | 20.18 | 20.00 | 20.01 | 20.01 | -0.15% | 62,267 |
| Feb 12, 2026 | 19.99 | 20.20 | 19.97 | 20.04 | 20.04 | 0.25% | 40,609 |
| Feb 11, 2026 | 20.05 | 20.15 | 19.95 | 19.99 | 19.99 | -0.30% | 42,782 |
| Feb 10, 2026 | 20.20 | 20.39 | 20.05 | 20.05 | 20.05 | -0.89% | 41,021 |
| Feb 9, 2026 | 20.60 | 20.65 | 20.10 | 20.23 | 20.23 | -2.60% | 28,643 |
| Feb 6, 2026 | 20.41 | 20.77 | 20.19 | 20.77 | 20.77 | 2.11% | 51,181 |
| Feb 5, 2026 | 20.85 | 20.85 | 20.31 | 20.34 | 20.34 | -3.05% | 38,069 |
| Feb 4, 2026 | 21.30 | 21.30 | 20.66 | 20.98 | 20.98 | -1.55% | 47,975 |
| Feb 3, 2026 | 21.56 | 21.56 | 21.10 | 21.31 | 21.31 | -0.88% | 25,849 |
| Feb 2, 2026 | 21.22 | 21.50 | 20.80 | 21.50 | 21.35 | 1.27% | 45,233 |
| Jan 30, 2026 | 21.24 | 21.25 | 20.80 | 21.23 | 21.08 | 0.19% | 28,795 |
| Jan 29, 2026 | 21.03 | 21.25 | 20.85 | 21.19 | 21.04 | -0.05% | 65,745 |
| Jan 28, 2026 | 21.20 | 21.25 | 20.99 | 21.20 | 21.05 | - | 50,989 |
| Jan 27, 2026 | 20.80 | 21.21 | 20.80 | 21.20 | 21.05 | 2.02% | 30,124 |
| Jan 26, 2026 | 20.97 | 20.97 | 20.67 | 20.78 | 20.64 | -0.53% | 32,172 |
| Jan 23, 2026 | 21.11 | 21.17 | 20.79 | 20.89 | 20.74 | -1.37% | 42,507 |
| Jan 22, 2026 | 21.18 | 21.35 | 21.09 | 21.18 | 21.03 | -1.12% | 18,009 |
| Jan 21, 2026 | 21.42 | 21.66 | 21.30 | 21.42 | 21.17 | -0.70% | 143,033 |
| Jan 20, 2026 | 21.24 | 21.79 | 21.20 | 21.57 | 21.17 | 1.08% | 144,622 |
| Jan 16, 2026 | 21.47 | 21.66 | 21.23 | 21.34 | 20.95 | 0.52% | 147,259 |
| Jan 15, 2026 | 20.99 | 21.68 | 20.58 | 21.23 | 20.84 | 1.10% | 278,623 |
| Jan 14, 2026 | 21.46 | 21.46 | 20.85 | 21.00 | 20.61 | -4.76% | 350,671 |
| Jan 13, 2026 | 22.02 | 22.05 | 21.85 | 22.05 | 21.64 | -0.23% | 25,897 |
| Jan 12, 2026 | 22.01 | 22.16 | 21.99 | 22.10 | 21.69 | 0.27% | 18,660 |
| Jan 9, 2026 | 21.98 | 22.19 | 21.95 | 22.04 | 21.63 | 0.32% | 11,783 |
| Jan 8, 2026 | 21.87 | 22.00 | 21.80 | 21.97 | 21.56 | 0.37% | 11,677 |
| Jan 7, 2026 | 21.99 | 22.07 | 21.85 | 21.89 | 21.49 | -0.45% | 8,599 |
| Jan 6, 2026 | 22.00 | 22.10 | 21.90 | 21.99 | 21.58 | -0.14% | 12,771 |
| Jan 5, 2026 | 22.08 | 22.19 | 21.87 | 22.02 | 21.61 | 0.14% | 36,708 |
| Jan 2, 2026 | 21.88 | 22.18 | 21.88 | 21.99 | 21.58 | 0.78% | 28,196 |
| Dec 31, 2025 | 21.91 | 21.95 | 21.80 | 21.82 | 21.42 | -0.37% | 13,022 |
| Dec 30, 2025 | 21.84 | 22.00 | 21.73 | 21.90 | 21.50 | 0.78% | 17,598 |
| Dec 29, 2025 | 21.81 | 21.91 | 21.55 | 21.73 | 21.33 | -0.37% | 34,664 |
| Dec 26, 2025 | 21.97 | 22.14 | 21.73 | 21.81 | 21.41 | -2.59% | 24,477 |
| Dec 24, 2025 | 22.41 | 22.49 | 22.37 | 22.39 | 21.53 | 0.22% | 20,271 |
| Dec 23, 2025 | 22.49 | 22.50 | 22.32 | 22.34 | 21.49 | 0.09% | 20,775 |