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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.8	19.9	19.9	19.97	19.75	88,244
February 19, 2026	19.75	19.8	19.8	19.87	19.73	48,000
February 18, 2026	19.9	19.83	19.83	19.97	19.71	181,732
February 17, 2026	19.98	20.07	20.07	20.2	19.98	75,348
February 13, 2026	20.1	20.01	20.01	20.18	20	54,258
February 12, 2026	19.99	20.04	20.04	20.2	19.97	40,607
February 11, 2026	20.05	19.99	19.99	20.15	19.95	43,000
February 10, 2026	20.2	20.05	20.05	20.39	20.05	41,219
February 09, 2026	20.6	20.23	20.23	20.65	20.1	28,700
February 06, 2026	20.41	20.77	20.77	20.77	20.19	51,286
February 05, 2026	20.85	20.34	20.34	20.85	20.31	38,100
February 04, 2026	21.3	20.98	20.98	21.3	20.66	48,000
February 03, 2026	21.56	21.31	21.31	21.56	21.1	28,030
February 02, 2026	21.22	21.5	21.35	21.5	20.8	45,900
January 30, 2026	21.24	21.23	21.23	21.25	20.8	28,795
January 29, 2026	21.03	21.19	21.19	21.25	20.85	65,745
January 28, 2026	21.2	21.2	21.2	21.25	20.99	51,000
January 27, 2026	20.8	21.2	21.2	21.21	20.8	30,124
January 26, 2026	20.97	20.78	20.78	20.97	20.67	32,200
January 23, 2026	21.11	20.89	20.89	21.17	20.79	42,507
January 22, 2026	21.18	21.18	21.18	21.35	21.09	17,923
January 21, 2026	21.42	21.42	21.32	21.66	21.3	143,033
January 20, 2026	21.24	21.57	21.32	21.79	21.2	144,622
January 16, 2026	21.47	21.34	21.34	21.66	21.23	147,259
January 15, 2026	20.99	21.23	21.23	21.68	20.58	278,623
January 14, 2026	21.46	21	21	21.46	20.85	200,130
January 13, 2026	22.02	22.05	22.05	22.05	21.85	18,515
January 12, 2026	22.01	22.1	22.1	22.16	21.99	18,700
January 09, 2026	21.98	22.04	22.04	22.19	21.95	11,800
January 08, 2026	21.87	21.97	21.97	22	21.8	11,700
January 07, 2026	21.99	21.89	21.89	22.07	21.85	8,600
January 06, 2026	22	21.99	21.99	22.1	21.9	12,800
January 05, 2026	22.08	22.02	22.02	22.19	21.87	36,708
January 02, 2026	21.88	21.99	21.99	22.18	21.88	28,200
December 31, 2025	21.91	21.82	21.82	21.95	21.8	13,022
December 30, 2025	21.84	21.9	21.9	22	21.73	17,600
December 29, 2025	21.81	21.73	21.73	21.91	21.55	34,700
December 26, 2025	21.97	21.81	21.81	22.14	21.73	24,500
December 24, 2025	22.41	22.39	22.39	22.49	22.37	20,300
December 23, 2025	22.49	22.34	22.34	22.5	22.32	20,800
December 22, 2025	22.39	22.32	22.32	22.5	22.28	60,800
December 19, 2025	22.06	22.35	22.35	22.41	22.06	26,202
December 18, 2025	22.25	22.28	22.28	22.35	22.16	21,404
December 17, 2025	22.23	22.16	22.16	22.25	22	10,458
December 16, 2025	22.21	22.21	22.21	22.21	21.99	15,500
December 15, 2025	22.2	22.18	22.18	22.2	22.01	22,700
December 12, 2025	21.85	22.2	22.2	22.2	21.85	22,803
December 11, 2025	22.35	21.92	21.92	22.35	21.92	26,145
December 10, 2025	21.91	22.5	22.5	22.5	21.61	87,613
December 09, 2025	21.46	21.74	21.74	21.75	21.45	17,023
December 08, 2025	21.49	21.46	21.46	21.56	21.4	16,130
December 05, 2025	21.48	21.46	21.46	21.66	21.46	15,447
December 04, 2025	21.5	21.56	21.56	21.64	21.46	11,255
December 03, 2025	21.44	21.46	21.46	21.66	21.01	44,500
December 02, 2025	22.04	22.07	21.67	22.3	21.87	45,909
December 01, 2025	21.96	21.97	21.57	22.22	21.95	36,700
November 28, 2025	21.73	21.96	21.96	21.96	21.71	13,562
November 26, 2025	21.53	21.73	21.73	21.75	21.48	5,431
November 25, 2025	21.43	21.46	21.46	21.54	21.4	4,809
November 24, 2025	21.28	21.5	21.5	21.53	21.19	14,620

ArrowMark Financial Corp. (BANX) NASDAQ