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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	21.04	21.11	21.11	21.27	21.04	93
November 07, 2025	21.2	21.01	21.01	21.21	20.96	12,300
November 06, 2025	21.27	21.04	21.04	21.38	21.02	8,800
November 05, 2025	21.21	21.27	21.27	21.34	21.15	4,446
November 04, 2025	21.19	21.35	21.35	21.35	21.15	5,303
November 03, 2025	21.19	21.21	21.21	21.39	21	14,537
October 31, 2025	21.15	21.16	21.16	21.52	21.15	9,006
October 30, 2025	21.34	21.22	21.22	21.34	21.06	15,038
October 29, 2025	21.45	21.22	21.22	21.45	21.15	10,600
October 28, 2025	21.64	21.43	21.43	21.64	21.41	3,763
October 27, 2025	21.8	21.64	21.64	21.8	21.48	5,100
October 24, 2025	21.8	21.71	21.71	21.9	21.61	12,400
October 23, 2025	21.7	21.81	21.81	21.9	21.61	5,844
October 22, 2025	21.8	21.79	21.79	21.9	21.69	8,800
October 21, 2025	21.61	21.96	21.96	21.98	21.55	11,452
October 20, 2025	21.55	21.53	21.53	21.72	21.5	6,239
October 17, 2025	21.65	21.67	21.67	21.75	21.53	6,063
October 16, 2025	21.44	21.36	21.36	21.5	21.25	15,800
October 15, 2025	21.57	21.4	21.4	21.75	21.35	18,334
October 14, 2025	21.65	21.64	21.64	21.73	21.51	15,634
October 13, 2025	21.75	21.68	21.68	21.88	21.66	7,403
October 10, 2025	21.65	21.59	21.59	21.94	21.55	8,486
October 09, 2025	21.76	21.61	21.61	21.97	21.56	14,900
October 08, 2025	22	21.7	21.7	22	21.65	14,853
October 07, 2025	21.91	21.84	21.84	22	21.57	13,950
October 06, 2025	21.98	21.96	21.96	22	21.9	20,400
October 03, 2025	22.08	21.97	21.97	22.08	21.95	8,253
October 02, 2025	22.01	22	22	22.16	21.95	10,800
October 01, 2025	21.94	22	22	22.13	21.91	9,600
September 30, 2025	21.86	21.92	21.92	22.24	21.75	14,148
September 29, 2025	22.24	22.01	22.01	22.34	21.75	31,032
September 26, 2025	21.81	21.97	21.97	22.18	21.69	17,279
September 25, 2025	21.79	21.68	21.68	22.05	21.5	6,021
September 24, 2025	21.79	21.89	21.89	22.07	21.5	16,500
September 23, 2025	22.01	21.76	21.76	22.01	21.75	14,506
September 22, 2025	22.34	22.07	22.07	22.34	21.78	30,302
September 19, 2025	22.16	22.85	22.85	23.67	22.16	76,600
September 18, 2025	22.01	22.15	22.15	22.35	22	26,700
September 17, 2025	22.19	22.14	22.14	22.38	22.01	25,100
September 16, 2025	21.93	22.19	22.19	22.37	21.93	60,196
September 15, 2025	21.38	21.93	21.93	21.93	21.38	51,711
September 12, 2025	21.31	21.39	21.39	21.39	21.31	11,580
September 11, 2025	21.34	21.28	21.28	21.39	21.28	26,814
September 10, 2025	21.3	21.31	21.31	21.33	21.17	10,304
September 09, 2025	21.28	21.33	21.33	21.35	21.2	13,421
September 08, 2025	21.28	21.28	21.28	21.28	21.15	15,900
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

ArrowMark Financial Corp. (BANX) NASDAQ