ArrowMark Financial Corp. (BANX)
NASDAQ: BANX · Real-Time Price · USD
18.98
+0.08 (0.42%)
Mar 9, 2026, 3:36 PM EDT - Market open
ArrowMark Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.98 | 18.98 | 18.45 | 18.74 | - | -0.87% | 46,539 |
| 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 |
| Dec 22, 2025 | 22.39 | 22.50 | 22.28 | 22.32 | 21.47 | -0.13% | 60,756 |
| Dec 19, 2025 | 22.06 | 22.41 | 22.06 | 22.35 | 21.50 | 0.31% | 26,202 |
| Dec 18, 2025 | 22.25 | 22.35 | 22.16 | 22.28 | 21.43 | 0.54% | 21,404 |
| Dec 17, 2025 | 22.23 | 22.25 | 22.00 | 22.16 | 21.31 | -0.23% | 10,462 |
| Dec 16, 2025 | 22.21 | 22.21 | 21.99 | 22.21 | 21.36 | 0.14% | 15,464 |
| Dec 15, 2025 | 22.20 | 22.20 | 22.01 | 22.18 | 21.33 | -0.09% | 22,676 |
| Dec 12, 2025 | 21.85 | 22.20 | 21.85 | 22.20 | 21.35 | 1.28% | 22,905 |
| Dec 11, 2025 | 22.35 | 22.35 | 21.92 | 21.92 | 21.08 | -2.58% | 26,145 |
| Dec 10, 2025 | 21.91 | 22.50 | 21.61 | 22.50 | 21.64 | 3.50% | 87,613 |
| Dec 9, 2025 | 21.46 | 21.75 | 21.45 | 21.74 | 20.91 | 1.30% | 17,023 |
| Dec 8, 2025 | 21.49 | 21.56 | 21.40 | 21.46 | 20.64 | - | 16,130 |
| Dec 5, 2025 | 21.48 | 21.66 | 21.46 | 21.46 | 20.64 | -0.46% | 15,447 |
| Dec 4, 2025 | 21.50 | 21.64 | 21.46 | 21.56 | 20.74 | 0.47% | 11,255 |
| Dec 3, 2025 | 21.44 | 21.66 | 21.01 | 21.46 | 20.64 | -2.76% | 44,504 |
| Dec 2, 2025 | 22.04 | 22.30 | 21.87 | 22.07 | 20.84 | 0.46% | 45,909 |
| Dec 1, 2025 | 21.96 | 22.22 | 21.95 | 21.97 | 20.75 | 0.05% | 36,675 |
| Nov 28, 2025 | 21.73 | 21.96 | 21.71 | 21.96 | 20.74 | 1.06% | 13,562 |
| Nov 26, 2025 | 21.53 | 21.75 | 21.48 | 21.73 | 20.52 | 1.26% | 5,431 |
| Nov 25, 2025 | 21.43 | 21.54 | 21.40 | 21.46 | 20.27 | -0.19% | 4,809 |
| Nov 24, 2025 | 21.28 | 21.53 | 21.19 | 21.50 | 20.30 | 1.46% | 14,620 |
| Nov 21, 2025 | 21.49 | 21.49 | 21.17 | 21.19 | 20.01 | -0.19% | 19,234 |
| Nov 20, 2025 | 21.41 | 21.41 | 21.15 | 21.23 | 20.05 | 0.38% | 4,662 |
| Nov 19, 2025 | 21.55 | 21.55 | 21.13 | 21.15 | 19.97 | -2.76% | 14,689 |
| Nov 18, 2025 | 21.03 | 21.75 | 21.03 | 21.75 | 20.54 | 2.84% | 23,996 |
| Nov 17, 2025 | 21.05 | 21.25 | 21.05 | 21.15 | 19.97 | 0.52% | 10,018 |
| Nov 14, 2025 | 21.05 | 21.44 | 21.00 | 21.04 | 19.87 | 0.10% | 7,053 |
| Nov 13, 2025 | 21.10 | 21.44 | 20.99 | 21.02 | 19.85 | -0.29% | 12,839 |
| Nov 12, 2025 | 21.22 | 21.30 | 20.89 | 21.08 | 19.91 | -0.66% | 18,577 |
| Nov 11, 2025 | 21.24 | 21.30 | 21.04 | 21.22 | 20.04 | 0.47% | 6,834 |
| Nov 10, 2025 | 21.14 | 21.27 | 21.00 | 21.12 | 19.95 | 0.53% | 9,136 |
| Nov 7, 2025 | 21.20 | 21.21 | 20.96 | 21.01 | 19.84 | -0.14% | 12,260 |
| Nov 6, 2025 | 21.27 | 21.38 | 21.02 | 21.04 | 19.87 | -1.08% | 8,792 |
| Nov 5, 2025 | 21.21 | 21.34 | 21.15 | 21.27 | 20.09 | -0.37% | 4,446 |
| Nov 4, 2025 | 21.19 | 21.35 | 21.15 | 21.35 | 20.16 | 0.66% | 5,303 |
| Nov 3, 2025 | 21.19 | 21.39 | 21.00 | 21.21 | 20.03 | 0.24% | 14,537 |
| Oct 31, 2025 | 21.15 | 21.52 | 21.15 | 21.16 | 19.98 | -0.28% | 9,006 |
| Oct 30, 2025 | 21.34 | 21.34 | 21.06 | 21.22 | 20.04 | - | 15,038 |
| Oct 29, 2025 | 21.45 | 21.45 | 21.15 | 21.22 | 20.04 | -0.98% | 10,596 |
| Oct 28, 2025 | 21.64 | 21.64 | 21.41 | 21.43 | 20.24 | -0.97% | 5,784 |
| Oct 27, 2025 | 21.80 | 21.80 | 21.48 | 21.64 | 20.44 | -0.32% | 5,071 |
| Oct 24, 2025 | 21.80 | 21.90 | 21.61 | 21.71 | 20.50 | -0.46% | 12,373 |
| Oct 23, 2025 | 21.70 | 21.90 | 21.61 | 21.81 | 20.60 | 0.11% | 5,844 |
| Oct 22, 2025 | 21.80 | 21.90 | 21.69 | 21.79 | 20.57 | -0.80% | 8,762 |
| Oct 21, 2025 | 21.61 | 21.98 | 21.55 | 21.96 | 20.74 | 2.02% | 11,453 |
| Oct 20, 2025 | 21.55 | 21.72 | 21.50 | 21.53 | 20.33 | -0.67% | 6,239 |
| Oct 17, 2025 | 21.65 | 21.75 | 21.53 | 21.67 | 20.46 | 1.45% | 6,069 |
| Oct 16, 2025 | 21.44 | 21.50 | 21.25 | 21.36 | 20.17 | -0.19% | 15,779 |
| Oct 15, 2025 | 21.57 | 21.75 | 21.35 | 21.40 | 20.21 | -1.11% | 18,334 |
| Oct 14, 2025 | 21.65 | 21.73 | 21.51 | 21.64 | 20.44 | -0.18% | 15,634 |