ArrowMark Financial Corp. (BANX)
NASDAQ: BANX · Real-Time Price · USD
21.45
-0.11 (-0.51%)
At close: Dec 5, 2025, 4:00 PM EST
21.46
+0.01 (0.05%)
After-hours: Dec 5, 2025, 4:10 PM EST
ArrowMark Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.48 | 21.66 | 21.46 | 21.46 | 21.46 | -0.46% | 15,447 |
| Dec 4, 2025 | 21.50 | 21.64 | 21.46 | 21.56 | 21.56 | 0.47% | 11,255 |
| Dec 3, 2025 | 21.44 | 21.66 | 21.01 | 21.46 | 21.46 | -2.76% | 44,504 |
| Dec 2, 2025 | 22.04 | 22.30 | 21.87 | 22.07 | 21.67 | 0.46% | 45,857 |
| Dec 1, 2025 | 21.96 | 22.22 | 21.95 | 21.97 | 21.57 | 0.05% | 36,675 |
| Nov 28, 2025 | 21.73 | 21.96 | 21.71 | 21.96 | 21.56 | 1.06% | 13,562 |
| Nov 26, 2025 | 21.53 | 21.75 | 21.48 | 21.73 | 21.33 | 1.26% | 5,431 |
| Nov 25, 2025 | 21.43 | 21.54 | 21.40 | 21.46 | 21.07 | -0.19% | 4,809 |
| Nov 24, 2025 | 21.28 | 21.53 | 21.19 | 21.50 | 21.11 | 1.46% | 14,620 |
| Nov 21, 2025 | 21.49 | 21.49 | 21.17 | 21.19 | 20.80 | -0.19% | 19,234 |
| Nov 20, 2025 | 21.41 | 21.41 | 21.15 | 21.23 | 20.84 | 0.38% | 4,662 |
| Nov 19, 2025 | 21.55 | 21.55 | 21.13 | 21.15 | 20.76 | -2.76% | 14,689 |
| Nov 18, 2025 | 21.03 | 21.75 | 21.03 | 21.75 | 21.35 | 2.84% | 23,996 |
| Nov 17, 2025 | 21.05 | 21.25 | 21.05 | 21.15 | 20.76 | 0.52% | 10,018 |
| Nov 14, 2025 | 21.05 | 21.44 | 21.00 | 21.04 | 20.66 | 0.10% | 7,053 |
| Nov 13, 2025 | 21.10 | 21.44 | 20.99 | 21.02 | 20.64 | -0.29% | 12,839 |
| Nov 12, 2025 | 21.22 | 21.30 | 20.89 | 21.08 | 20.70 | -0.66% | 18,577 |
| Nov 11, 2025 | 21.24 | 21.30 | 21.04 | 21.22 | 20.83 | 0.47% | 6,834 |
| Nov 10, 2025 | 21.14 | 21.27 | 21.00 | 21.12 | 20.74 | 0.53% | 9,136 |
| Nov 7, 2025 | 21.20 | 21.21 | 20.96 | 21.01 | 20.63 | -0.14% | 12,260 |
| Nov 6, 2025 | 21.27 | 21.38 | 21.02 | 21.04 | 20.66 | -1.08% | 8,792 |
| Nov 5, 2025 | 21.21 | 21.34 | 21.15 | 21.27 | 20.88 | -0.37% | 4,446 |
| Nov 4, 2025 | 21.19 | 21.35 | 21.15 | 21.35 | 20.96 | 0.66% | 5,303 |
| Nov 3, 2025 | 21.19 | 21.39 | 21.00 | 21.21 | 20.82 | 0.24% | 14,537 |
| Oct 31, 2025 | 21.15 | 21.52 | 21.15 | 21.16 | 20.77 | -0.28% | 9,006 |
| Oct 30, 2025 | 21.34 | 21.34 | 21.06 | 21.22 | 20.83 | - | 15,038 |
| Oct 29, 2025 | 21.45 | 21.45 | 21.15 | 21.22 | 20.83 | -0.98% | 10,596 |
| Oct 28, 2025 | 21.64 | 21.64 | 21.41 | 21.43 | 21.04 | -0.97% | 5,784 |
| Oct 27, 2025 | 21.80 | 21.80 | 21.48 | 21.64 | 21.25 | -0.32% | 5,071 |
| Oct 24, 2025 | 21.80 | 21.90 | 21.61 | 21.71 | 21.31 | -0.46% | 12,373 |
| Oct 23, 2025 | 21.70 | 21.90 | 21.61 | 21.81 | 21.41 | 0.11% | 5,844 |
| Oct 22, 2025 | 21.80 | 21.90 | 21.69 | 21.79 | 21.39 | -0.80% | 8,762 |
| Oct 21, 2025 | 21.61 | 21.98 | 21.55 | 21.96 | 21.56 | 2.02% | 11,453 |
| Oct 20, 2025 | 21.55 | 21.72 | 21.50 | 21.53 | 21.13 | -0.67% | 6,239 |
| Oct 17, 2025 | 21.65 | 21.75 | 21.53 | 21.67 | 21.28 | 1.45% | 6,069 |
| Oct 16, 2025 | 21.44 | 21.50 | 21.25 | 21.36 | 20.97 | -0.19% | 15,779 |
| Oct 15, 2025 | 21.57 | 21.75 | 21.35 | 21.40 | 21.01 | -1.11% | 18,334 |
| Oct 14, 2025 | 21.65 | 21.73 | 21.51 | 21.64 | 21.25 | -0.18% | 15,634 |
| Oct 13, 2025 | 21.75 | 21.88 | 21.66 | 21.68 | 21.29 | 0.42% | 7,403 |
| Oct 10, 2025 | 21.65 | 21.94 | 21.55 | 21.59 | 21.20 | -0.09% | 8,630 |
| Oct 9, 2025 | 21.76 | 21.97 | 21.56 | 21.61 | 21.22 | -0.41% | 14,891 |
| Oct 8, 2025 | 22.00 | 22.00 | 21.65 | 21.70 | 21.30 | -0.64% | 14,708 |
| Oct 7, 2025 | 21.91 | 22.00 | 21.57 | 21.84 | 21.44 | -0.55% | 14,030 |
| Oct 6, 2025 | 21.98 | 22.00 | 21.90 | 21.96 | 21.56 | -0.05% | 20,352 |
| Oct 3, 2025 | 22.00 | 22.10 | 21.90 | 21.97 | 21.57 | -0.14% | 8,277 |
| Oct 2, 2025 | 22.01 | 22.17 | 21.95 | 22.00 | 21.60 | - | 10,791 |
| Oct 1, 2025 | 21.94 | 22.13 | 21.91 | 22.00 | 21.60 | 0.36% | 9,562 |
| Sep 30, 2025 | 21.86 | 22.24 | 21.75 | 21.92 | 21.52 | -0.41% | 14,148 |
| Sep 29, 2025 | 22.24 | 22.34 | 21.75 | 22.01 | 21.61 | 0.18% | 31,032 |
| Sep 26, 2025 | 21.81 | 22.18 | 21.69 | 21.97 | 21.57 | 1.34% | 17,288 |
| Sep 25, 2025 | 21.79 | 22.05 | 21.50 | 21.68 | 21.29 | -0.96% | 6,021 |
| Sep 24, 2025 | 21.79 | 22.07 | 21.50 | 21.89 | 21.49 | 0.60% | 16,453 |
| Sep 23, 2025 | 22.01 | 22.01 | 21.75 | 21.76 | 21.36 | -1.38% | 14,506 |
| Sep 22, 2025 | 22.34 | 22.34 | 21.78 | 22.07 | 21.66 | -3.44% | 30,302 |
| Sep 19, 2025 | 22.16 | 23.67 | 22.16 | 22.85 | 21.99 | 3.16% | 76,736 |
| Sep 18, 2025 | 22.01 | 22.35 | 22.00 | 22.15 | 21.32 | 0.05% | 26,718 |
| Sep 17, 2025 | 22.19 | 22.38 | 22.01 | 22.14 | 21.31 | -0.23% | 25,135 |
| Sep 16, 2025 | 21.93 | 22.37 | 21.93 | 22.19 | 21.36 | 1.19% | 60,117 |
| Sep 15, 2025 | 21.38 | 21.93 | 21.38 | 21.93 | 21.11 | 2.54% | 51,711 |
| Sep 12, 2025 | 21.31 | 21.39 | 21.31 | 21.39 | 20.58 | 0.50% | 11,580 |
| Sep 11, 2025 | 21.34 | 21.39 | 21.28 | 21.28 | 20.48 | -0.14% | 26,814 |
| Sep 10, 2025 | 21.30 | 21.33 | 21.17 | 21.31 | 20.51 | -0.09% | 10,304 |
| Sep 9, 2025 | 21.28 | 21.35 | 21.20 | 21.33 | 20.53 | 0.25% | 13,421 |
| Sep 8, 2025 | 21.28 | 21.28 | 21.15 | 21.28 | 20.48 | 0.79% | 15,853 |
| Sep 5, 2025 | 21.06 | 21.18 | 21.01 | 21.11 | 20.32 | 0.24% | 10,968 |
| Sep 4, 2025 | 21.00 | 21.14 | 20.90 | 21.06 | 20.27 | 0.33% | 16,773 |
| Sep 3, 2025 | 20.62 | 21.10 | 20.60 | 20.99 | 20.20 | 2.24% | 62,674 |
| Sep 2, 2025 | 20.67 | 20.81 | 20.50 | 20.53 | 19.76 | -0.10% | 35,291 |
| Aug 29, 2025 | 20.77 | 20.83 | 20.52 | 20.55 | 19.78 | -0.82% | 16,986 |
| Aug 28, 2025 | 20.66 | 20.82 | 20.61 | 20.72 | 19.94 | 0.29% | 44,606 |
| Aug 27, 2025 | 20.64 | 20.81 | 20.59 | 20.66 | 19.88 | 0.15% | 33,256 |
| Aug 26, 2025 | 20.80 | 21.13 | 20.53 | 20.63 | 19.86 | -0.41% | 22,667 |
| Aug 25, 2025 | 20.84 | 21.04 | 20.63 | 20.72 | 19.94 | -0.65% | 15,414 |
| Aug 22, 2025 | 20.99 | 20.99 | 20.75 | 20.85 | 20.07 | -0.67% | 7,057 |
| Aug 21, 2025 | 20.85 | 20.99 | 20.69 | 20.99 | 20.20 | 0.67% | 6,120 |
| Aug 20, 2025 | 20.95 | 20.95 | 20.66 | 20.85 | 20.07 | -0.62% | 22,964 |
| Aug 19, 2025 | 20.71 | 21.00 | 20.65 | 20.98 | 20.19 | 1.84% | 13,384 |
| Aug 18, 2025 | 20.65 | 20.83 | 20.55 | 20.60 | 19.83 | -0.05% | 8,619 |
| Aug 15, 2025 | 20.62 | 20.84 | 20.59 | 20.61 | 19.84 | -0.91% | 12,183 |
| Aug 14, 2025 | 20.61 | 20.82 | 20.55 | 20.80 | 20.02 | 0.91% | 16,286 |
| Aug 13, 2025 | 20.60 | 20.81 | 20.50 | 20.61 | 19.84 | 0.29% | 29,771 |
| Aug 12, 2025 | 20.64 | 20.69 | 20.46 | 20.55 | 19.78 | -0.08% | 15,995 |
| Aug 11, 2025 | 20.47 | 20.65 | 20.40 | 20.57 | 19.80 | 0.83% | 19,663 |
| Aug 8, 2025 | 20.69 | 20.69 | 20.40 | 20.40 | 19.63 | -0.84% | 8,735 |
| Aug 7, 2025 | 20.64 | 20.67 | 20.51 | 20.57 | 19.80 | 0.36% | 9,975 |
| Aug 6, 2025 | 20.52 | 20.71 | 20.50 | 20.50 | 19.73 | - | 6,683 |
| Aug 5, 2025 | 20.53 | 20.59 | 20.43 | 20.50 | 19.73 | -0.10% | 6,567 |
| Aug 4, 2025 | 20.53 | 20.55 | 20.45 | 20.52 | 19.75 | 0.10% | 11,938 |
| Aug 1, 2025 | 20.67 | 20.67 | 20.47 | 20.50 | 19.73 | -0.21% | 5,336 |
| Jul 31, 2025 | 20.70 | 20.91 | 20.50 | 20.54 | 19.77 | -1.00% | 13,234 |
| Jul 30, 2025 | 20.69 | 20.92 | 20.58 | 20.75 | 19.97 | -0.19% | 4,384 |
| Jul 29, 2025 | 20.59 | 20.82 | 20.59 | 20.79 | 20.01 | 0.97% | 6,038 |
| Jul 28, 2025 | 20.60 | 20.65 | 20.50 | 20.59 | 19.82 | 0.12% | 10,179 |
| Jul 25, 2025 | 20.52 | 20.64 | 20.48 | 20.57 | 19.79 | -0.17% | 16,265 |
| Jul 24, 2025 | 20.50 | 20.64 | 20.46 | 20.60 | 19.83 | -0.19% | 16,278 |
| Jul 23, 2025 | 20.72 | 20.72 | 20.40 | 20.64 | 19.86 | -0.19% | 28,918 |
| Jul 22, 2025 | 20.66 | 20.88 | 20.61 | 20.68 | 19.90 | 0.10% | 13,555 |
| Jul 21, 2025 | 20.74 | 21.12 | 20.60 | 20.66 | 19.88 | -0.24% | 14,006 |
| Jul 18, 2025 | 20.84 | 20.84 | 20.68 | 20.71 | 19.93 | -0.91% | 4,323 |
| Jul 17, 2025 | 20.84 | 21.07 | 20.68 | 20.90 | 20.12 | 0.29% | 8,702 |