ArrowMark Financial Corp. - BANX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	21.04	21.11	21.11	21.18	21.02	10,838
September 04, 2025	21	21.06	21.06	21.14	20.9	16,800
September 03, 2025	20.62	20.99	20.99	21.1	20.6	62,700
September 02, 2025	20.67	20.53	20.53	20.81	20.5	35,300
August 29, 2025	20.77	20.55	20.55	20.83	20.52	17,000
August 28, 2025	20.66	20.72	20.72	20.82	20.61	44,606
August 27, 2025	20.64	20.66	20.66	20.81	20.59	33,300
August 26, 2025	20.8	20.63	20.63	21.13	20.53	22,700
August 25, 2025	20.84	20.72	20.72	21.04	20.63	15,414
August 22, 2025	20.99	20.85	20.85	20.99	20.75	7,100
August 21, 2025	20.85	20.99	20.99	20.99	20.69	6,120
August 20, 2025	20.95	20.85	20.85	20.95	20.66	23,000
August 19, 2025	20.71	20.98	20.98	21	20.65	13,400
August 18, 2025	20.65	20.6	20.6	20.83	20.55	8,619
August 15, 2025	20.62	20.61	20.61	20.84	20.59	12,200
August 14, 2025	20.61	20.8	20.8	20.82	20.55	16,300
August 13, 2025	20.6	20.61	20.61	20.81	20.5	29,800
August 12, 2025	20.64	20.55	20.55	20.69	20.46	16,000
August 11, 2025	20.47	20.57	20.57	20.65	20.4	19,700
August 08, 2025	20.68	20.4	20.4	20.68	20.4	8,735
August 07, 2025	20.64	20.57	20.57	20.67	20.51	10,040
August 06, 2025	20.52	20.5	20.5	20.7	20.5	6,769
August 05, 2025	20.53	20.5	20.5	20.59	20.43	6,600
August 04, 2025	20.53	20.52	20.52	20.55	20.45	11,938
August 01, 2025	20.67	20.5	20.5	20.67	20.47	5,336
July 31, 2025	20.7	20.54	20.54	20.91	20.5	13,234
July 30, 2025	20.69	20.75	20.75	20.92	20.58	4,384
July 29, 2025	20.59	20.79	20.79	20.82	20.59	6,038
July 28, 2025	20.6	20.59	20.59	20.65	20.5	10,179
July 25, 2025	20.52	20.57	20.57	20.64	20.48	16,300
July 24, 2025	20.5	20.6	20.6	20.64	20.46	16,300
July 23, 2025	20.72	20.64	20.64	20.72	20.4	28,918
July 22, 2025	20.66	20.68	20.68	20.88	20.61	13,600
July 21, 2025	20.74	20.66	20.66	21.12	20.6	14,006
July 18, 2025	20.84	20.71	20.71	20.84	20.68	3,923
July 17, 2025	20.84	20.9	20.9	21.07	20.68	8,702
July 16, 2025	20.71	20.84	20.84	21.1	20.6	6,814
July 15, 2025	20.81	20.6	20.6	21.04	20.6	8,441
July 14, 2025	20.98	20.79	20.79	20.98	20.7	14,417
July 11, 2025	21.13	21.02	21.02	21.13	20.85	6,100
July 10, 2025	20.88	21.24	21.24	21.24	20.84	19,300
July 09, 2025	20.88	20.8	20.8	20.88	20.63	9,414
July 08, 2025	20.6	20.88	20.88	20.88	20.6	10,047
July 07, 2025	20.85	20.61	20.61	20.9	20.61	12,506
July 03, 2025	20.97	20.93	20.93	20.98	20.71	5,011
July 02, 2025	20.99	20.97	20.97	20.99	20.55	16,108
July 01, 2025	20.86	20.99	20.99	20.99	20.85	19,600
June 30, 2025	20.71	20.93	20.93	21.05	20.69	18,229
June 27, 2025	21.01	20.85	20.85	21.05	20.72	32,200
June 26, 2025	20.67	20.85	20.85	20.96	20.6	31,400
June 25, 2025	20.64	20.58	20.58	20.75	20.45	12,835
June 24, 2025	20.75	20.61	20.61	20.88	20.5	27,500
June 23, 2025	20.8	20.88	20.88	21	20.27	36,600
June 20, 2025	20.86	21.04	21.04	21.25	20.86	54,252
June 18, 2025	20.51	20.86	20.86	20.86	20.45	20,818
June 17, 2025	20.7	20.58	20.58	20.78	20.37	38,336
June 16, 2025	20.53	20.67	20.67	20.96	20.5	53,500
June 13, 2025	20.2	20.33	20.33	20.53	20.04	15,988
June 12, 2025	20.45	20.37	20.37	20.45	20.08	8,614
June 11, 2025	20.35	20.33	20.33	20.49	20.26	23,497

ArrowMark Financial Corp. (BANX) NASDAQ