ArrowMark Financial Corp. (BANX)
NASDAQ: BANX · Real-Time Price · USD
20.23
+0.11 (0.55%)
Apr 29, 2025, 4:00 PM EDT - Market closed
ArrowMark Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 20.00 | 20.26 | 19.81 | 20.23 | 20.23 | 0.55% | 11,433 |
| Apr 28, 2025 | 20.12 | 20.16 | 19.85 | 20.12 | 20.12 | 1.46% | 17,032 |
| Apr 25, 2025 | 20.37 | 20.37 | 19.70 | 19.83 | 19.83 | -1.44% | 11,772 |
| Apr 24, 2025 | 20.16 | 20.53 | 20.05 | 20.12 | 20.12 | -0.89% | 24,775 |
| Apr 23, 2025 | 20.50 | 20.70 | 20.05 | 20.30 | 20.30 | -0.73% | 20,231 |
| Apr 22, 2025 | 19.99 | 20.50 | 19.93 | 20.45 | 20.45 | 3.34% | 22,851 |
| Apr 21, 2025 | 20.12 | 20.40 | 19.59 | 19.79 | 19.79 | -2.22% | 16,339 |
| Apr 17, 2025 | 20.02 | 20.34 | 19.80 | 20.24 | 20.24 | 1.66% | 18,756 |
| Apr 16, 2025 | 19.94 | 20.32 | 19.80 | 19.91 | 19.91 | - | 22,539 |
| Apr 15, 2025 | 19.50 | 20.00 | 19.22 | 19.91 | 19.91 | 2.21% | 12,016 |
| Apr 14, 2025 | 19.00 | 19.55 | 19.00 | 19.48 | 19.48 | 2.80% | 29,216 |
| Apr 11, 2025 | 18.47 | 19.00 | 18.37 | 18.95 | 18.95 | 1.88% | 16,223 |
| Apr 10, 2025 | 18.98 | 18.98 | 18.41 | 18.60 | 18.60 | -2.29% | 22,552 |
| Apr 9, 2025 | 18.25 | 19.24 | 17.99 | 19.04 | 19.04 | 4.30% | 66,938 |
| Apr 8, 2025 | 18.98 | 18.98 | 18.16 | 18.25 | 18.25 | -0.92% | 44,141 |
| Apr 7, 2025 | 18.93 | 19.34 | 18.12 | 18.42 | 18.42 | -4.56% | 83,498 |
| Apr 4, 2025 | 20.37 | 20.50 | 19.23 | 19.30 | 19.30 | -5.95% | 39,537 |
| Apr 3, 2025 | 20.67 | 20.81 | 20.40 | 20.52 | 20.52 | -1.44% | 12,067 |
| Apr 2, 2025 | 21.04 | 21.04 | 20.80 | 20.82 | 20.82 | -1.14% | 8,157 |
| Apr 1, 2025 | 20.93 | 21.10 | 20.80 | 21.06 | 21.06 | 0.05% | 18,178 |
| Mar 31, 2025 | 20.98 | 21.13 | 20.91 | 21.05 | 21.05 | -0.47% | 9,387 |
| Mar 28, 2025 | 21.05 | 21.20 | 21.00 | 21.15 | 21.15 | 0.43% | 15,964 |
| Mar 27, 2025 | 21.00 | 21.24 | 20.96 | 21.06 | 21.06 | 0.38% | 28,470 |
| Mar 26, 2025 | 20.97 | 21.00 | 20.69 | 20.98 | 20.98 | 1.52% | 22,470 |
| Mar 25, 2025 | 20.78 | 20.88 | 20.67 | 20.67 | 20.67 | -0.84% | 6,974 |
| Mar 24, 2025 | 20.93 | 20.98 | 20.55 | 20.84 | 20.84 | - | 17,979 |
| Mar 21, 2025 | 20.51 | 20.96 | 20.46 | 20.84 | 20.84 | 0.82% | 20,525 |
| Mar 20, 2025 | 21.06 | 21.16 | 20.36 | 20.67 | 20.67 | -3.41% | 81,369 |
| Mar 19, 2025 | 21.24 | 21.49 | 21.24 | 21.40 | 20.85 | 0.61% | 32,608 |
| Mar 18, 2025 | 21.18 | 21.52 | 21.00 | 21.27 | 20.72 | 0.61% | 43,919 |
| Mar 17, 2025 | 21.10 | 21.20 | 21.01 | 21.14 | 20.59 | 0.28% | 28,589 |
| Mar 14, 2025 | 20.85 | 21.25 | 20.85 | 21.08 | 20.53 | 0.67% | 23,897 |
| Mar 13, 2025 | 21.31 | 21.31 | 20.80 | 20.94 | 20.40 | -1.37% | 17,690 |
| Mar 12, 2025 | 21.25 | 21.26 | 21.05 | 21.23 | 20.68 | 0.09% | 13,019 |
| Mar 11, 2025 | 21.19 | 21.30 | 21.05 | 21.21 | 20.66 | -0.09% | 21,615 |
| Mar 10, 2025 | 21.21 | 21.29 | 21.15 | 21.23 | 20.68 | 0.09% | 28,126 |
| Mar 7, 2025 | 21.20 | 21.25 | 21.15 | 21.21 | 20.66 | -0.05% | 18,039 |
| Mar 6, 2025 | 21.00 | 21.34 | 20.98 | 21.22 | 20.67 | 0.83% | 27,017 |
| Mar 5, 2025 | 21.12 | 21.17 | 20.90 | 21.05 | 20.50 | -0.27% | 13,025 |
| Mar 4, 2025 | 21.00 | 21.22 | 20.92 | 21.10 | 20.55 | 0.43% | 26,583 |
| Mar 3, 2025 | 21.27 | 21.29 | 21.01 | 21.01 | 20.47 | -1.36% | 54,876 |
| Feb 28, 2025 | 21.26 | 21.30 | 21.13 | 21.30 | 20.75 | 0.52% | 12,983 |
| Feb 27, 2025 | 20.95 | 21.32 | 20.93 | 21.19 | 20.64 | 1.58% | 30,124 |
| Feb 26, 2025 | 20.94 | 21.00 | 20.83 | 20.86 | 20.32 | -0.33% | 14,106 |
| Feb 25, 2025 | 20.89 | 20.95 | 20.82 | 20.93 | 20.39 | 0.38% | 12,024 |
| Feb 24, 2025 | 20.95 | 21.08 | 20.82 | 20.85 | 20.31 | -0.64% | 12,613 |
| Feb 21, 2025 | 21.10 | 21.10 | 20.88 | 20.99 | 20.44 | -0.55% | 9,582 |
| Feb 20, 2025 | 21.10 | 21.10 | 20.97 | 21.10 | 20.55 | -0.09% | 8,349 |
| Feb 19, 2025 | 21.06 | 21.20 | 21.06 | 21.12 | 20.57 | -0.33% | 14,720 |
| Feb 18, 2025 | 21.00 | 21.19 | 20.93 | 21.19 | 20.64 | 0.90% | 13,827 |