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 |