NASDAQ:BANX | Historical Stock Price | ArrowMark Financial Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-11-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.45$15.16$21.98$31.89$46.25$67.092013-11-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$22.30$36.2215,300——
2019-12-30$22.16$36.0028,100——
2019-12-27$22.40$36.3918,300——
2019-12-26$22.20$36.0620,000——
2019-12-24$22.62$36.7418,100——
2019-12-23$22.36$36.3228,500——
2019-12-20$22.79$37.0232,900——
2019-12-19$23.11$36.9235,600——
2019-12-18$23.02$36.7832,500——
2019-12-17$22.95$36.6726,100——
2019-12-16$23.05$36.8317,600——
2019-12-13$23.38$37.3525,000——
2019-12-12$23.45$37.4713,500——
2019-12-11$23.40$37.3930,000——
2019-12-10$23.29$37.2126,900——
2019-12-09$23.26$37.1617,700——
2019-12-06$22.89$36.5713,800——
2019-12-05$22.75$36.3510,000——
2019-12-04$22.78$36.397,300——
2019-12-03$22.96$36.686,500——
2019-12-02$23.00$36.7510,800——
2019-11-29$23.14$36.9713,700——
2019-11-27$23.32$37.2619,800——
2019-11-26$23.25$37.1522,900——
2019-11-25$23.00$36.7511,800——
2019-11-22$22.82$36.4611,800——
2019-11-21$22.85$36.519,000——
2019-11-20$22.74$36.3310,800——
2019-11-19$22.85$36.5113,800——
2019-11-18$22.90$36.5913,700——
2019-11-15$22.92$36.628,100——
2019-11-14$22.88$36.5514,200——
2019-11-13$22.80$36.437,800——
2019-11-12$22.77$36.3811,100——
2019-11-11$22.66$36.208,000——
2019-11-08$22.85$36.516,400——
2019-11-07$22.70$36.2719,100——
2019-11-06$22.69$36.2524,300——
2019-11-05$22.66$36.2014,900——
2019-11-04$22.56$36.0414,900——
2019-11-01$22.63$36.157,500——
2019-10-31$22.67$36.2217,800——
2019-10-30$22.80$36.4326,900——
2019-10-29$22.71$36.2836,300——
2019-10-28$22.59$36.0993,700——
2019-10-25$22.05$35.2320,700——
2019-10-24$22.25$35.5514,200——
2019-10-23$22.20$35.4711,800——
2019-10-22$22.39$35.7711,800——
2019-10-21$22.11$35.3210,300——
2019-10-18$22.13$35.361,600——
2019-10-17$22.03$35.203,000——
2019-10-16$22.11$35.322,100——
2019-10-15$22.20$35.475,100——
2019-10-14$22.10$35.312,700——
2019-10-11$22.11$35.327,200——
2019-10-10$22.15$35.395,100——
2019-10-09$22.12$35.346,300——
2019-10-08$22.10$35.314,000——
2019-10-07$22.09$35.298,300——
2019-10-04$22.14$35.378,200——
2019-10-03$22.07$35.269,900——
2019-10-02$22.02$35.187,000——
2019-10-01$22.03$35.2013,600——
2019-09-30$22.16$35.4012,100——
2019-09-27$22.14$35.3713,900——
2019-09-26$21.96$35.0812,600——
2019-09-25$21.60$34.5112,700——
2019-09-24$21.70$34.6725,300——
2019-09-23$20.91$33.4144,500——
2019-09-20$22.10$35.3143,300——
2019-09-19$22.11$34.7211,800——
2019-09-18$21.88$34.360——
2019-09-17$21.88$34.360——
2019-09-16$21.88$34.360——
2019-09-13$21.88$34.360——
2019-09-12$21.88$34.360——
2019-09-11$21.62$33.956,400——
2019-09-10$21.65$33.9912,200——
2019-09-09$21.85$34.317,400——
2019-09-06$21.90$34.394,600——
2019-09-05$21.75$34.155,700——
2019-09-04$21.99$34.539,800——
2019-09-03$21.50$33.768,200——
2019-08-30$21.88$34.361,600——
2019-08-29$21.69$34.0619,400——
2019-08-28$21.57$33.873,100——
2019-08-27$21.54$33.822,600——
2019-08-26$21.49$33.745,100——
2019-08-23$21.35$33.524,100——
2019-08-22$21.60$33.9210,200——
2019-08-21$21.55$33.8410,100——
2019-08-20$21.55$33.8438,100——
2019-08-19$21.74$34.147,300——
2019-08-16$21.99$34.538,200——
2019-08-15$21.90$34.393,900——
2019-08-14$22.00$34.548,500——
2019-08-13$22.19$34.846,700——
2019-08-12$22.15$34.786,000——
2019-08-09$22.00$34.549,800——
2019-08-08$21.39$33.595,900——
2019-08-07$21.31$33.462,300——
2019-08-06$21.25$33.379,200——
2019-08-05$21.50$33.768,800——
2019-08-02$21.60$33.924,500——
2019-08-01$21.67$34.037,300——
2019-07-31$21.64$33.985,500——
2019-07-30$21.93$34.436,500——
2019-07-29$22.00$34.5411,300——
2019-07-26$22.00$34.5412,500——
2019-07-25$21.75$34.156,700——
2019-07-24$21.60$33.9211,700——
2019-07-23$21.60$33.9238,900——
2019-07-22$21.60$33.9243,200——
2019-07-19$22.22$34.892,300——
2019-07-18$22.00$34.545,300——
2019-07-17$22.00$34.541,300——
2019-07-16$21.81$34.2510,700——
2019-07-15$22.23$34.918,300——
2019-07-12$21.76$34.176,500——
2019-07-11$22.15$34.784,800——
2019-07-10$22.25$34.946,100——
2019-07-09$22.30$35.025,100——
2019-07-08$21.90$34.3916,300——
2019-07-05$21.65$33.999,100——
2019-07-03$21.84$34.292,000——
2019-07-02$21.69$34.065,600——
2019-07-01$21.80$34.236,400——
2019-06-28$21.81$34.257,600——
2019-06-27$21.65$33.998,100——
2019-06-26$21.64$33.9826,300——
2019-06-25$21.90$34.3920,900——
2019-06-24$21.80$34.2315,600——
2019-06-21$21.82$34.263,300——
2019-06-20$21.52$33.7910,700——
2019-06-19$21.83$34.2817,800——
2019-06-18$22.10$34.1012,100——
2019-06-17$21.89$33.787,700——
2019-06-14$22.00$33.95900——
2019-06-13$21.72$33.527,100——
2019-06-12$21.56$33.276,900——
2019-06-11$21.64$33.396,200——
2019-06-10$21.57$33.295,100——
2019-06-07$21.90$33.804,300——
2019-06-06$21.55$33.267,700——
2019-06-05$21.55$33.264,900——
2019-06-04$21.60$33.335,100——
2019-06-03$21.63$33.385,100——
2019-05-31$21.77$33.6014,900——
2019-05-30$21.85$33.725,500——
2019-05-29$21.99$33.934,100——
2019-05-28$21.85$33.724,100——
2019-05-24$21.84$33.707,700——
2019-05-23$21.89$33.786,500——
2019-05-22$21.99$33.936,100——
2019-05-21$21.79$33.633,500——
2019-05-20$21.76$33.585,500——
2019-05-17$21.75$33.563,900——
2019-05-16$21.65$33.4110,900——
2019-05-15$21.99$33.9310,000——
2019-05-14$21.91$33.815,900——
2019-05-13$21.88$33.775,000——
2019-05-10$21.88$33.778,200——
2019-05-09$21.97$33.902,700——
2019-05-08$21.98$33.922,700——
2019-05-07$21.80$33.6415,500——
2019-05-06$21.58$33.3011,000——
2019-05-03$21.70$33.495,200——
2019-05-02$21.90$33.806,200——
2019-05-01$21.88$33.776,800——
2019-04-30$21.95$33.876,200——
2019-04-29$21.80$33.6410,400——
2019-04-26$21.56$33.2710,400——
2019-04-25$21.57$33.295,100——
2019-04-24$21.58$33.309,800——
2019-04-23$21.94$33.8611,100——
2019-04-22$22.00$33.957,500——
2019-04-18$22.00$33.954,600——
2019-04-17$21.87$33.7515,000——
2019-04-16$21.69$33.472,400——
2019-04-15$21.86$33.7332,600——
2019-04-12$21.54$33.2410,000——
2019-04-11$21.49$33.163,500——
2019-04-10$21.78$33.6123,100——
2019-04-09$21.99$33.9325,200——
2019-04-08$21.65$33.4113,700——
2019-04-05$21.47$33.137,100——
2019-04-04$21.40$33.023,600——
2019-04-03$21.32$32.906,700——
2019-04-02$21.27$32.8214,800——
2019-04-01$21.35$32.959,200——
2019-03-29$21.43$33.075,100——
2019-03-28$21.41$33.0417,700——
2019-03-27$21.42$33.0616,500——
2019-03-26$21.67$33.4425,700——
2019-03-25$21.38$32.9946,400——
2019-03-22$21.89$33.7849,300——
2019-03-21$20.98$32.3880,800——
2019-03-20$21.04$32.477,100——
2019-03-19$20.92$32.2815,400——
2019-03-18$21.15$32.6410,000——
2019-03-15$21.21$32.1418,700——
2019-03-14$21.19$32.113,500——
2019-03-13$21.10$31.987,900——
2019-03-12$20.85$31.606,800——
2019-03-11$20.86$31.617,800——
2019-03-08$20.71$31.396,100——
2019-03-07$20.82$31.5516,500——
2019-03-06$20.85$31.6015,200——
2019-03-05$21.18$32.1015,900——
2019-03-04$20.80$31.5217,400——
2019-03-01$20.72$31.4050,500——
2019-02-28$21.60$32.745,800——
2019-02-27$21.41$32.45700——
2019-02-26$21.75$32.968,300——
2019-02-25$21.25$32.216,500——
2019-02-22$21.37$32.3914,600——
2019-02-21$21.25$32.211,600——
2019-02-20$21.07$31.936,800——
2019-02-19$20.90$31.679,500——
2019-02-15$21.25$32.2110,300——
2019-02-14$21.25$32.217,100——
2019-02-13$21.25$32.2115,800——
2019-02-12$20.97$31.7826,100——
2019-02-11$20.85$31.608,000——
2019-02-08$20.60$31.223,500——
2019-02-07$20.88$31.648,700——
2019-02-06$20.68$31.348,000——
2019-02-05$20.75$31.452,700——
2019-02-04$20.64$31.285,200——
2019-02-01$20.71$31.395,800——
2019-01-31$20.42$30.957,200——
2019-01-30$20.85$31.6014,400——
2019-01-29$20.47$31.0215,100——
2019-01-28$20.10$30.467,500——
2019-01-25$20.15$30.5412,400——
2019-01-24$19.80$30.018,300——
2019-01-23$20.17$30.578,800——
2019-01-22$19.85$30.0822,600——
2019-01-18$19.73$29.907,000——
2019-01-17$19.45$29.4816,600——
2019-01-16$19.49$29.549,200——
2019-01-15$19.44$29.4611,200——
2019-01-14$19.90$30.167,100——
2019-01-11$19.55$29.636,300——
2019-01-10$19.30$29.259,000——
2019-01-09$19.32$29.2815,500——
2019-01-08$19.64$29.7731,000——
2019-01-07$19.61$29.7214,300——
2019-01-04$20.02$30.3413,800——
2019-01-03$19.78$29.9812,700——
2019-01-02$20.13$30.5122,100——