ArrowMark Financial Corp. (BANX)
NASDAQ: BANX · Real-Time Price · USD
20.95
-0.29 (-1.37%)
At close: Jul 11, 2025, 4:00 PM
20.99
+0.04 (0.19%)
After-hours: Jul 11, 2025, 4:04 PM EDT
ArrowMark Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 21.13 | 21.13 | 20.85 | 21.02 | 21.02 | -1.04% | 6,093 |
| Jul 10, 2025 | 20.88 | 21.24 | 20.84 | 21.24 | 21.24 | 2.12% | 19,274 |
| Jul 9, 2025 | 20.88 | 20.88 | 20.63 | 20.80 | 20.80 | -0.38% | 9,414 |
| Jul 8, 2025 | 20.60 | 20.88 | 20.60 | 20.88 | 20.88 | 1.31% | 10,047 |
| Jul 7, 2025 | 20.85 | 20.90 | 20.61 | 20.61 | 20.61 | -1.53% | 12,506 |
| Jul 3, 2025 | 20.97 | 20.98 | 20.71 | 20.93 | 20.93 | -0.19% | 5,011 |
| Jul 2, 2025 | 20.99 | 20.99 | 20.55 | 20.97 | 20.97 | -0.10% | 16,108 |
| Jul 1, 2025 | 20.86 | 20.99 | 20.85 | 20.99 | 20.99 | 0.29% | 19,565 |
| Jun 30, 2025 | 20.71 | 21.05 | 20.69 | 20.93 | 20.93 | 0.38% | 18,229 |
| Jun 27, 2025 | 21.01 | 21.05 | 20.72 | 20.85 | 20.85 | - | 32,172 |
| Jun 26, 2025 | 20.67 | 20.96 | 20.60 | 20.85 | 20.85 | 1.31% | 31,384 |
| Jun 25, 2025 | 20.64 | 20.75 | 20.45 | 20.58 | 20.58 | -0.15% | 12,835 |
| Jun 24, 2025 | 20.75 | 20.88 | 20.50 | 20.61 | 20.61 | -1.29% | 27,457 |
| Jun 23, 2025 | 20.80 | 21.00 | 20.27 | 20.88 | 20.88 | -0.76% | 36,595 |
| Jun 20, 2025 | 20.86 | 21.25 | 20.86 | 21.04 | 20.60 | 0.86% | 55,277 |
| Jun 18, 2025 | 20.51 | 20.86 | 20.45 | 20.86 | 20.42 | 1.36% | 20,818 |
| Jun 17, 2025 | 20.70 | 20.78 | 20.37 | 20.58 | 20.15 | -0.44% | 38,338 |
| Jun 16, 2025 | 20.53 | 20.96 | 20.50 | 20.67 | 20.23 | 1.67% | 53,451 |
| Jun 13, 2025 | 20.20 | 20.53 | 20.04 | 20.33 | 19.90 | -0.20% | 15,992 |
| Jun 12, 2025 | 20.45 | 20.45 | 20.08 | 20.37 | 19.94 | 0.20% | 8,614 |
| Jun 11, 2025 | 20.35 | 20.49 | 20.26 | 20.33 | 19.90 | -0.10% | 23,504 |
| Jun 10, 2025 | 20.41 | 20.41 | 20.21 | 20.35 | 19.92 | -0.44% | 14,506 |
| Jun 9, 2025 | 20.45 | 20.46 | 20.25 | 20.44 | 20.01 | 1.04% | 7,638 |
| Jun 6, 2025 | 20.20 | 20.44 | 20.20 | 20.23 | 19.80 | - | 15,911 |
| Jun 5, 2025 | 19.95 | 20.27 | 19.95 | 20.23 | 19.80 | 1.80% | 14,412 |
| Jun 4, 2025 | 20.10 | 20.10 | 19.81 | 19.87 | 19.45 | -0.34% | 18,950 |
| Jun 3, 2025 | 19.92 | 20.05 | 19.90 | 19.94 | 19.52 | -0.55% | 23,376 |
| Jun 2, 2025 | 20.35 | 20.35 | 19.88 | 20.05 | 19.63 | - | 15,651 |
| May 30, 2025 | 20.03 | 20.36 | 20.00 | 20.05 | 19.63 | 0.05% | 14,039 |
| May 29, 2025 | 20.06 | 20.33 | 19.91 | 20.04 | 19.62 | 0.75% | 10,756 |
| May 28, 2025 | 20.08 | 20.56 | 19.87 | 19.89 | 19.47 | -0.80% | 30,459 |
| May 27, 2025 | 20.17 | 20.19 | 19.85 | 20.05 | 19.63 | -0.45% | 26,939 |
| May 23, 2025 | 20.35 | 20.40 | 20.09 | 20.14 | 19.72 | -1.76% | 23,661 |
| May 22, 2025 | 20.64 | 20.64 | 20.09 | 20.50 | 20.07 | -0.53% | 9,174 |
| May 21, 2025 | 20.15 | 20.66 | 20.09 | 20.61 | 20.18 | 1.43% | 16,299 |
| May 20, 2025 | 20.30 | 20.49 | 20.08 | 20.32 | 19.89 | 0.10% | 12,555 |
| May 19, 2025 | 20.03 | 20.42 | 20.03 | 20.30 | 19.87 | 0.25% | 9,960 |
| May 16, 2025 | 20.34 | 20.35 | 20.15 | 20.25 | 19.82 | -0.20% | 9,735 |
| May 15, 2025 | 20.30 | 20.48 | 20.05 | 20.29 | 19.86 | 0.05% | 12,664 |
| May 14, 2025 | 20.67 | 20.67 | 20.21 | 20.28 | 19.85 | 0.55% | 9,695 |
| May 13, 2025 | 20.12 | 20.51 | 20.12 | 20.17 | 19.74 | -0.30% | 18,402 |
| May 12, 2025 | 20.07 | 20.54 | 19.85 | 20.23 | 19.80 | 1.35% | 23,736 |
| May 9, 2025 | 20.20 | 20.54 | 19.85 | 19.96 | 19.54 | -1.38% | 16,033 |
| May 8, 2025 | 20.05 | 20.32 | 19.97 | 20.24 | 19.81 | 1.20% | 27,957 |
| May 7, 2025 | 20.10 | 20.23 | 19.93 | 20.00 | 19.58 | -0.25% | 15,385 |
| May 6, 2025 | 20.12 | 20.13 | 19.95 | 20.05 | 19.63 | -0.50% | 18,860 |
| May 5, 2025 | 20.10 | 20.28 | 20.10 | 20.15 | 19.73 | -0.54% | 11,090 |
| May 2, 2025 | 20.13 | 20.26 | 19.92 | 20.26 | 19.83 | 1.25% | 12,151 |
| May 1, 2025 | 20.25 | 20.25 | 19.85 | 20.01 | 19.59 | -0.69% | 6,525 |
| Apr 30, 2025 | 19.93 | 20.25 | 19.93 | 20.15 | 19.73 | -0.40% | 6,626 |