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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.25$34.1358,000——
2020-12-30$19.15$33.9543,900——
2020-12-29$19.25$34.1327,500——
2020-12-28$19.72$34.9619,400——
2020-12-24$19.81$35.1215,200——
2020-12-23$20.00$35.4616,500——
2020-12-22$20.36$36.1017,700——
2020-12-21$20.50$36.3425,000——
2020-12-18$20.67$36.657,400——
2020-12-17$21.00$36.4717,500——
2020-12-16$21.02$36.5017,500——
2020-12-15$21.16$36.7519,500——
2020-12-14$21.00$36.4715,200——
2020-12-11$21.00$36.477,600——
2020-12-10$20.85$36.2116,000——
2020-12-09$20.41$35.4413,100——
2020-12-08$20.80$36.1213,000——
2020-12-07$20.76$36.0520,800——
2020-12-04$20.58$35.7433,200——
2020-12-03$19.48$33.8316,900——
2020-12-02$19.60$34.0410,100——
2020-12-01$19.75$34.3010,000——
2020-11-30$19.61$34.054,000——
2020-11-27$19.87$34.513,200——
2020-11-25$19.60$34.049,600——
2020-11-24$19.79$34.3713,000——
2020-11-23$19.72$34.259,000——
2020-11-20$19.48$33.839,400——
2020-11-19$19.41$33.718,200——
2020-11-18$19.40$33.6910,400——
2020-11-17$19.58$34.0014,000——
2020-11-16$19.23$33.397,900——
2020-11-13$19.26$33.453,100——
2020-11-12$19.06$33.1012,400——
2020-11-11$19.04$33.069,700——
2020-11-10$19.20$33.344,100——
2020-11-09$19.40$33.699,000——
2020-11-06$19.14$33.248,300——
2020-11-05$19.02$33.033,100——
2020-11-04$18.98$32.966,700——
2020-11-03$19.02$33.0310,400——
2020-11-02$18.90$32.826,000——
2020-10-30$18.83$32.707,500——
2020-10-29$18.68$32.4413,900——
2020-10-28$18.85$32.739,300——
2020-10-27$19.25$33.4323,800——
2020-10-26$18.71$32.4912,200——
2020-10-23$18.15$31.528,800——
2020-10-22$18.15$31.528,000——
2020-10-21$18.31$31.807,100——
2020-10-20$18.41$31.9712,100——
2020-10-19$18.77$32.609,800——
2020-10-16$18.80$32.656,400——
2020-10-15$18.51$32.148,100——
2020-10-14$18.73$32.534,700——
2020-10-13$18.88$32.799,400——
2020-10-12$18.65$32.3913,300——
2020-10-09$18.58$32.2713,000——
2020-10-08$18.70$32.4720,700——
2020-10-07$18.63$32.3519,000——
2020-10-06$18.80$32.6516,100——
2020-10-05$18.90$32.827,600——
2020-10-02$18.82$32.683,800——
2020-10-01$19.00$33.008,200——
2020-09-30$19.41$33.7115,900——
2020-09-29$19.09$33.1511,400——
2020-09-28$18.60$32.307,100——
2020-09-25$18.53$32.188,800——
2020-09-24$18.95$32.9111,300——
2020-09-23$18.86$32.0926,400——
2020-09-22$18.60$31.6512,000——
2020-09-21$18.51$31.5020,800——
2020-09-18$19.00$32.3314,800——
2020-09-17$19.60$33.3511,600——
2020-09-16$19.33$32.899,500——
2020-09-15$19.21$32.698,600——
2020-09-14$18.99$32.3111,000——
2020-09-11$18.83$32.0411,400——
2020-09-10$19.00$32.336,400——
2020-09-09$19.00$32.336,800——
2020-09-08$18.74$31.8910,000——
2020-09-04$18.90$32.169,100——
2020-09-03$18.30$31.1434,000——
2020-09-02$19.27$32.7917,300——
2020-09-01$19.13$32.558,500——
2020-08-31$19.85$33.789,200——
2020-08-28$19.47$33.137,700——
2020-08-27$19.38$32.9810,400——
2020-08-26$19.19$32.655,400——
2020-08-25$19.27$32.799,400——
2020-08-24$19.25$32.769,900——
2020-08-21$19.05$32.423,000——
2020-08-20$18.68$31.798,900——
2020-08-19$19.00$32.3319,100——
2020-08-18$19.21$32.6932,700——
2020-08-17$19.90$33.8613,800——
2020-08-14$19.66$33.452,500——
2020-08-13$19.79$33.6719,000——
2020-08-12$19.10$32.508,700——
2020-08-11$19.00$32.3315,400——
2020-08-10$18.33$31.1914,700——
2020-08-07$17.66$30.0529,700——
2020-08-06$16.90$28.763,500——
2020-08-05$16.80$28.597,000——
2020-08-04$16.98$28.8912,600——
2020-08-03$16.51$28.0910,900——
2020-07-31$16.85$28.6722,100——
2020-07-30$16.70$28.4214,000——
2020-07-29$16.60$28.2545,200——
2020-07-28$16.57$28.205,200——
2020-07-27$16.67$28.3710,600——
2020-07-24$16.31$27.7531,600——
2020-07-23$16.56$28.1812,500——
2020-07-22$16.62$28.288,600——
2020-07-21$16.64$28.3113,100——
2020-07-20$16.80$28.5910,200——
2020-07-17$16.76$28.525,800——
2020-07-16$16.83$28.6410,100——
2020-07-15$17.19$29.2513,000——
2020-07-14$16.70$28.4224,500——
2020-07-13$16.85$28.6710,200——
2020-07-10$16.91$28.7721,800——
2020-07-09$16.85$28.6712,800——
2020-07-08$16.75$28.5032,900——
2020-07-07$16.51$28.0910,100——
2020-07-06$16.90$28.7610,100——
2020-07-02$17.07$29.0510,500——
2020-07-01$17.01$28.9416,000——
2020-06-30$15.90$27.0631,400——
2020-06-29$15.11$25.7126,400——
2020-06-26$16.25$27.6530,900——
2020-06-25$16.31$27.7515,200——
2020-06-24$16.84$28.669,400——
2020-06-23$16.35$27.8211,900——
2020-06-22$16.65$28.3310,800——
2020-06-19$16.57$28.209,800——
2020-06-18$16.86$28.698,400——
2020-06-17$17.86$29.7455,200——
2020-06-16$17.93$29.8612,200——
2020-06-15$17.45$29.0615,600——
2020-06-12$17.76$29.586,000——
2020-06-11$17.91$29.8321,600——
2020-06-10$18.08$30.115,900——
2020-06-09$17.72$29.5113,600——
2020-06-08$18.10$30.1416,900——
2020-06-05$17.73$29.5310,300——
2020-06-04$17.19$28.6315,100——
2020-06-03$17.75$29.5623,100——
2020-06-02$17.01$28.336,200——
2020-06-01$17.02$28.354,200——
2020-05-29$17.19$28.636,700——
2020-05-28$16.75$27.9015,200——
2020-05-27$17.20$28.648,300——
2020-05-26$17.47$29.0915,400——
2020-05-22$17.00$28.314,800——
2020-05-21$17.05$28.4010,200——
2020-05-20$17.49$29.1317,200——
2020-05-19$16.66$27.756,000——
2020-05-18$16.99$28.3010,700——
2020-05-15$15.76$26.254,900——
2020-05-14$15.76$26.257,100——
2020-05-13$15.88$26.4513,800——
2020-05-12$16.01$26.665,600——
2020-05-11$16.05$26.7311,000——
2020-05-08$16.16$26.918,700——
2020-05-07$16.35$27.2313,600——
2020-05-06$16.06$26.7522,400——
2020-05-05$16.68$27.788,100——
2020-05-04$16.75$27.9014,400——
2020-05-01$16.38$27.283,100——
2020-04-30$16.70$27.819,000——
2020-04-29$16.69$27.809,000——
2020-04-28$16.13$26.8616,600——
2020-04-27$15.77$26.2618,200——
2020-04-24$15.21$25.3319,500——
2020-04-23$16.00$26.6524,200——
2020-04-22$16.11$26.8319,700——
2020-04-21$15.62$26.0121,900——
2020-04-20$16.20$26.9816,900——
2020-04-17$16.75$27.9023,000——
2020-04-16$15.38$25.6116,600——
2020-04-15$15.50$25.8123,000——
2020-04-14$16.23$27.0318,800——
2020-04-13$15.89$26.4615,100——
2020-04-09$16.78$27.9536,100——
2020-04-08$15.98$26.6116,600——
2020-04-07$14.88$24.7822,800——
2020-04-06$14.25$23.7324,900——
2020-04-03$13.85$23.0738,200——
2020-04-02$14.70$24.4814,600——
2020-04-01$14.87$24.7618,500——
2020-03-31$16.23$27.0338,000——
2020-03-30$15.81$26.3318,600——
2020-03-27$15.75$26.239,500——
2020-03-26$16.14$26.8850,100——
2020-03-25$15.80$26.3131,700——
2020-03-24$14.03$23.3754,600——
2020-03-23$11.00$18.3263,400——
2020-03-20$12.09$20.1341,100——
2020-03-19$13.20$21.98114,000——
2020-03-18$10.11$16.84109,600——
2020-03-17$13.10$21.8252,200——
2020-03-16$15.42$25.0552,800——
2020-03-13$16.95$27.5343,600——
2020-03-12$16.82$27.3256,100——
2020-03-11$18.00$29.2448,500——
2020-03-10$19.90$32.3225,400——
2020-03-09$19.73$32.0541,300——
2020-03-06$20.51$33.3215,000——
2020-03-05$20.98$34.0816,100——
2020-03-04$20.93$34.0016,700——
2020-03-03$20.36$33.0722,200——
2020-03-02$20.97$34.0640,100——
2020-02-28$20.00$32.4959,100——
2020-02-27$21.29$34.5815,100——
2020-02-26$21.59$35.0716,600——
2020-02-25$21.35$34.6812,600——
2020-02-24$21.50$34.9214,000——
2020-02-21$21.72$35.2817,200——
2020-02-20$21.59$35.0732,700——
2020-02-19$21.80$35.4121,400——
2020-02-18$21.84$35.4824,700——
2020-02-14$21.78$35.388,200——
2020-02-13$21.65$35.1720,600——
2020-02-12$21.80$35.4114,600——
2020-02-11$21.80$35.4116,300——
2020-02-10$21.75$35.3320,100——
2020-02-07$21.85$35.4912,900——
2020-02-06$21.92$35.6110,400——
2020-02-05$21.86$35.5117,900——
2020-02-04$21.87$35.5213,300——
2020-02-03$22.00$35.7431,100——
2020-01-31$21.97$35.6918,800——
2020-01-30$21.84$35.4820,700——
2020-01-29$21.91$35.5918,900——
2020-01-28$22.02$35.7716,800——
2020-01-27$21.99$35.727,700——
2020-01-24$21.95$35.6520,500——
2020-01-23$22.07$35.8590,600——
2020-01-22$22.09$35.8862,800——
2020-01-21$22.27$36.1710,100——
2020-01-17$22.48$36.5231,000——
2020-01-16$22.68$36.8466,700——
2020-01-15$22.54$36.6130,700——
2020-01-14$22.52$36.5821,100——
2020-01-13$22.22$36.0939,700——
2020-01-10$22.34$36.2910,600——
2020-01-09$22.30$36.2210,500——
2020-01-08$22.17$36.0111,200——
2020-01-07$22.22$36.0931,800——
2020-01-06$22.45$36.4727,200——
2020-01-03$22.49$36.5322,700——
2020-01-02$22.45$36.4713,900——