ArrowMark Financial Corp. (BANX)
NASDAQ: BANX · Real-Time Price · USD
21.15
+0.09 (0.43%)
Mar 28, 2025, 4:00 PM EDT - Market closed
ArrowMark Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 14, 2025 | 20.93 | 21.14 | 20.86 | 21.00 | 20.46 | - | 7,583 |
| Feb 13, 2025 | 20.93 | 21.20 | 20.86 | 21.00 | 20.46 | - | 17,352 |
| Feb 12, 2025 | 21.10 | 21.10 | 20.81 | 21.00 | 20.46 | - | 18,057 |
| Feb 11, 2025 | 20.94 | 21.10 | 20.80 | 21.00 | 20.46 | -0.47% | 8,997 |
| Feb 10, 2025 | 21.00 | 21.17 | 20.92 | 21.10 | 20.55 | 0.24% | 21,026 |
| Feb 7, 2025 | 21.08 | 21.10 | 20.97 | 21.05 | 20.50 | -0.61% | 7,881 |
| Feb 6, 2025 | 21.04 | 21.28 | 21.04 | 21.18 | 20.63 | 0.38% | 10,328 |
| Feb 5, 2025 | 20.94 | 21.43 | 20.92 | 21.10 | 20.55 | -0.80% | 18,942 |
| Feb 4, 2025 | 20.90 | 21.28 | 20.87 | 21.27 | 20.72 | 1.53% | 12,188 |
| Feb 3, 2025 | 21.16 | 21.23 | 20.91 | 20.95 | 20.41 | -0.57% | 16,838 |
| Jan 31, 2025 | 21.03 | 21.28 | 21.01 | 21.07 | 20.52 | -0.33% | 7,325 |
| Jan 30, 2025 | 21.30 | 21.30 | 21.14 | 21.14 | 20.59 | -0.75% | 5,927 |
| Jan 29, 2025 | 21.30 | 21.35 | 21.27 | 21.30 | 20.75 | 0.24% | 6,223 |
| Jan 28, 2025 | 21.15 | 21.34 | 21.15 | 21.25 | 20.70 | -0.47% | 10,812 |
| Jan 27, 2025 | 21.18 | 21.43 | 21.18 | 21.35 | 20.80 | 0.34% | 14,005 |
| Jan 24, 2025 | 21.14 | 21.32 | 21.09 | 21.28 | 20.73 | 0.51% | 15,672 |
| Jan 23, 2025 | 21.20 | 21.23 | 21.12 | 21.17 | 20.62 | -0.38% | 4,572 |
| Jan 22, 2025 | 21.19 | 21.25 | 21.10 | 21.25 | 20.70 | -0.19% | 13,211 |
| Jan 21, 2025 | 21.29 | 21.38 | 21.18 | 21.29 | 20.74 | 0.52% | 14,831 |
| Jan 17, 2025 | 21.13 | 21.18 | 21.00 | 21.18 | 20.63 | 0.95% | 9,377 |
| Jan 16, 2025 | 20.52 | 21.02 | 20.47 | 20.98 | 20.44 | 2.49% | 28,680 |