ArrowMark Financial Corp. (BANX)
NASDAQ: BANX · Real-Time Price · USD
19.20
+0.14 (0.74%)
At close: Apr 1, 2026, 4:00 PM EDT
19.22
+0.02 (0.10%)
After-hours: Apr 1, 2026, 4:10 PM EDT
ArrowMark Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 19.17 | 19.33 | 19.09 | 19.22 | 19.22 | 0.84% | 64,836 |
| Mar 31, 2026 | 19.08 | 19.20 | 18.85 | 19.06 | 19.06 | 1.44% | 72,214 |
| Mar 30, 2026 | 18.70 | 18.93 | 18.68 | 18.79 | 18.79 | 0.59% | 40,054 |
| Mar 27, 2026 | 19.05 | 19.05 | 18.65 | 18.68 | 18.68 | -1.53% | 33,667 |
| Mar 26, 2026 | 19.08 | 19.32 | 18.90 | 18.97 | 18.97 | -0.94% | 57,241 |
| Mar 25, 2026 | 19.19 | 19.19 | 18.90 | 19.15 | 19.15 | 0.47% | 30,307 |
| Mar 24, 2026 | 19.04 | 19.08 | 18.90 | 19.06 | 19.06 | -0.16% | 31,133 |
| Mar 23, 2026 | 19.10 | 19.16 | 18.97 | 19.09 | 19.09 | -0.21% | 27,711 |
| Mar 20, 2026 | 19.34 | 19.39 | 19.09 | 19.13 | 18.98 | -1.19% | 31,574 |
| Mar 19, 2026 | 19.31 | 19.36 | 19.20 | 19.36 | 19.21 | 0.31% | 27,801 |
| Mar 18, 2026 | 19.42 | 19.49 | 19.30 | 19.30 | 19.15 | 0.05% | 26,223 |
| Mar 17, 2026 | 19.25 | 19.52 | 19.25 | 19.29 | 19.14 | 0.26% | 22,483 |
| Mar 16, 2026 | 19.10 | 19.40 | 19.10 | 19.24 | 19.09 | 0.68% | 34,297 |
| Mar 13, 2026 | 19.29 | 19.44 | 19.10 | 19.11 | 18.96 | -0.57% | 27,747 |
| Mar 12, 2026 | 19.43 | 19.46 | 19.20 | 19.22 | 19.07 | -1.33% | 51,703 |
| Mar 11, 2026 | 19.26 | 19.48 | 19.13 | 19.48 | 19.33 | 1.14% | 78,803 |
| Mar 10, 2026 | 19.37 | 19.40 | 19.00 | 19.26 | 19.11 | 1.85% | 70,151 |
| Mar 9, 2026 | 18.98 | 18.98 | 18.45 | 18.91 | 18.76 | 0.05% | 72,016 |
| Mar 6, 2026 | 19.16 | 19.19 | 18.90 | 18.90 | 18.75 | -2.02% | 66,741 |
| Mar 5, 2026 | 19.39 | 19.44 | 19.16 | 19.29 | 19.14 | -0.21% | 50,139 |
| Mar 4, 2026 | 19.18 | 19.45 | 19.18 | 19.33 | 19.18 | 0.78% | 38,770 |
| Mar 3, 2026 | 19.60 | 19.60 | 19.16 | 19.18 | 19.03 | -2.14% | 83,112 |
| Mar 2, 2026 | 19.60 | 19.71 | 19.44 | 19.60 | 19.45 | -0.66% | 71,581 |
| Feb 27, 2026 | 19.78 | 19.81 | 19.62 | 19.73 | 19.58 | -0.25% | 56,254 |
| Feb 26, 2026 | 19.85 | 19.93 | 19.75 | 19.78 | 19.62 | -0.30% | 94,699 |
| Feb 25, 2026 | 19.80 | 19.87 | 19.55 | 19.84 | 19.68 | 0.56% | 179,733 |
| Feb 24, 2026 | 19.85 | 19.92 | 19.69 | 19.73 | 19.58 | -0.70% | 114,304 |
| Feb 23, 2026 | 19.88 | 19.90 | 19.70 | 19.87 | 19.71 | -0.15% | 46,803 |
| Feb 20, 2026 | 19.80 | 19.97 | 19.75 | 19.90 | 19.74 | 0.51% | 88,244 |
| Feb 19, 2026 | 19.75 | 19.87 | 19.73 | 19.80 | 19.64 | -0.15% | 47,973 |
| Feb 18, 2026 | 19.90 | 19.97 | 19.71 | 19.83 | 19.67 | -1.20% | 181,732 |
| Feb 17, 2026 | 19.98 | 20.20 | 19.98 | 20.07 | 19.91 | 0.30% | 75,348 |
| Feb 13, 2026 | 20.10 | 20.18 | 20.00 | 20.01 | 19.85 | -0.15% | 62,292 |
| Feb 12, 2026 | 19.99 | 20.20 | 19.97 | 20.04 | 19.88 | 0.25% | 40,609 |
| Feb 11, 2026 | 20.05 | 20.15 | 19.95 | 19.99 | 19.83 | -0.30% | 42,982 |
| Feb 10, 2026 | 20.20 | 20.39 | 20.05 | 20.05 | 19.89 | -0.89% | 41,219 |
| Feb 9, 2026 | 20.60 | 20.65 | 20.10 | 20.23 | 20.07 | -2.60% | 28,655 |
| Feb 6, 2026 | 20.41 | 20.77 | 20.19 | 20.77 | 20.61 | 2.11% | 51,286 |
| Feb 5, 2026 | 20.85 | 20.85 | 20.31 | 20.34 | 20.18 | -3.05% | 38,069 |
| Feb 4, 2026 | 21.30 | 21.30 | 20.66 | 20.98 | 20.82 | -1.55% | 47,975 |
| Feb 3, 2026 | 21.56 | 21.56 | 21.10 | 21.31 | 21.14 | -0.88% | 28,030 |
| Feb 2, 2026 | 21.22 | 21.50 | 20.80 | 21.50 | 21.18 | 1.27% | 45,895 |
| Jan 30, 2026 | 21.24 | 21.25 | 20.80 | 21.23 | 20.92 | 0.19% | 28,795 |
| Jan 29, 2026 | 21.03 | 21.25 | 20.85 | 21.19 | 20.88 | -0.05% | 65,745 |
| Jan 28, 2026 | 21.20 | 21.25 | 20.99 | 21.20 | 20.89 | - | 50,989 |
| Jan 27, 2026 | 20.80 | 21.21 | 20.80 | 21.20 | 20.89 | 2.02% | 30,124 |
| Jan 26, 2026 | 20.97 | 20.97 | 20.67 | 20.78 | 20.47 | -0.53% | 32,172 |
| Jan 23, 2026 | 21.11 | 21.17 | 20.79 | 20.89 | 20.58 | -1.37% | 42,507 |
| Jan 22, 2026 | 21.18 | 21.35 | 21.09 | 21.18 | 20.87 | -1.12% | 18,009 |
| Jan 21, 2026 | 21.42 | 21.66 | 21.30 | 21.42 | 21.01 | -0.70% | 143,033 |