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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$21.97$41.9911,300——
2021-12-30$21.61$41.305,600——
2021-12-29$21.50$41.0916,700——
2021-12-28$22.11$42.2540,100——
2021-12-27$22.67$42.4129,000——
2021-12-23$22.65$42.3710,500——
2021-12-22$22.45$41.9924,900——
2021-12-21$22.08$41.3015,400——
2021-12-20$21.99$41.1320,600——
2021-12-17$21.60$40.408,900——
2021-12-16$21.59$40.3914,200——
2021-12-15$22.00$41.157,700——
2021-12-14$21.90$40.979,700——
2021-12-13$21.79$40.763,400——
2021-12-10$21.73$40.655,600——
2021-12-09$22.25$41.627,500——
2021-12-08$22.20$41.5311,800——
2021-12-07$22.27$41.668,600——
2021-12-06$21.60$40.404,800——
2021-12-03$21.50$40.225,100——
2021-12-02$21.45$40.1210,800——
2021-12-01$21.20$39.6610,400——
2021-11-30$21.50$40.2211,400——
2021-11-29$21.48$40.187,800——
2021-11-26$21.55$40.316,000——
2021-11-24$21.99$41.134,000——
2021-11-23$22.01$41.172,000——
2021-11-22$21.77$40.7210,400——
2021-11-19$21.68$40.557,900——
2021-11-18$21.67$40.547,500——
2021-11-17$21.90$40.9711,200——
2021-11-16$21.99$41.1310,500——
2021-11-15$22.05$41.256,800——
2021-11-12$22.18$41.495,100——
2021-11-11$22.17$41.478,300——
2021-11-10$22.00$41.155,700——
2021-11-09$22.37$41.854,700——
2021-11-08$22.34$41.7912,900——
2021-11-05$22.58$42.249,400——
2021-11-04$22.53$42.142,800——
2021-11-03$22.70$42.462,100——
2021-11-02$22.60$42.284,200——
2021-11-01$22.65$42.375,400——
2021-10-29$22.63$42.334,600——
2021-10-28$22.68$42.425,700——
2021-10-27$22.65$42.3714,400——
2021-10-26$22.58$42.244,900——
2021-10-25$22.63$42.3312,600——
2021-10-22$22.37$41.859,500——
2021-10-21$22.30$41.7158,500——
2021-10-20$22.00$41.1531,600——
2021-10-19$22.25$41.624,400——
2021-10-18$22.38$41.8615,900——
2021-10-15$22.38$41.867,600——
2021-10-14$22.22$41.566,000——
2021-10-13$22.04$41.239,400——
2021-10-12$22.05$41.257,500——
2021-10-11$22.24$41.605,300——
2021-10-08$22.03$41.215,100——
2021-10-07$22.17$41.4711,600——
2021-10-06$21.96$41.082,400——
2021-10-05$22.11$41.365,400——
2021-10-04$22.22$41.564,900——
2021-10-01$22.22$41.5613,000——
2021-09-30$22.05$41.255,800——
2021-09-29$21.87$40.9123,500——
2021-09-28$21.94$41.0421,100——
2021-09-27$21.54$40.298,100——
2021-09-24$21.38$39.9912,300——
2021-09-23$21.40$40.0318,500——
2021-09-22$21.37$39.976,400——
2021-09-21$21.48$40.189,000——
2021-09-20$21.55$40.3125,600——
2021-09-17$22.01$40.4642,600——
2021-09-16$21.93$40.316,900——
2021-09-15$21.93$40.314,100——
2021-09-14$21.67$39.849,200——
2021-09-13$21.35$39.258,300——
2021-09-10$21.30$39.1611,900——
2021-09-09$21.50$39.5225,500——
2021-09-08$21.88$40.222,200——
2021-09-07$21.76$40.004,300——
2021-09-03$21.92$40.307,200——
2021-09-02$21.98$40.419,400——
2021-09-01$22.03$40.506,900——
2021-08-31$22.15$40.726,900——
2021-08-30$21.90$40.263,200——
2021-08-27$22.04$40.5215,500——
2021-08-26$22.08$40.5911,900——
2021-08-25$22.23$40.8716,100——
2021-08-24$22.20$40.8110,600——
2021-08-23$22.19$40.7911,000——
2021-08-20$22.21$40.839,800——
2021-08-19$21.93$40.3113,600——
2021-08-18$21.92$40.3010,200——
2021-08-17$22.15$40.724,600——
2021-08-16$22.10$40.636,500——
2021-08-13$22.07$40.5716,700——
2021-08-12$21.92$40.3016,500——
2021-08-11$22.00$40.4413,200——
2021-08-10$22.00$40.448,000——
2021-08-09$21.89$40.244,500——
2021-08-06$21.73$39.9531,000——
2021-08-05$21.61$39.735,100——
2021-08-04$21.68$39.854,000——
2021-08-03$21.69$39.8714,200——
2021-08-02$21.44$39.4111,100——
2021-07-30$21.60$39.714,800——
2021-07-29$21.99$40.423,400——
2021-07-28$21.81$40.092,100——
2021-07-27$21.53$39.589,200——
2021-07-26$21.60$39.7112,200——
2021-07-23$21.55$39.626,400——
2021-07-22$21.59$39.695,500——
2021-07-21$21.70$39.898,700——
2021-07-20$21.35$39.2511,000——
2021-07-19$21.58$39.6717,900——
2021-07-16$22.20$40.812,900——
2021-07-15$22.20$40.812,700——
2021-07-14$22.08$40.594,800——
2021-07-13$22.00$40.449,800——
2021-07-12$22.06$40.554,000——
2021-07-09$21.89$40.245,700——
2021-07-08$21.56$39.636,000——
2021-07-07$21.70$39.894,500——
2021-07-06$21.78$40.046,400——
2021-07-02$21.95$40.358,500——
2021-07-01$22.24$40.885,200——
2021-06-30$22.01$40.4610,100——
2021-06-29$22.18$40.7724,700——
2021-06-28$21.92$40.3012,000——
2021-06-25$21.86$40.1924,600——
2021-06-24$21.99$40.4212,900——
2021-06-23$21.00$38.6015,300——
2021-06-22$21.22$39.0111,300——
2021-06-21$21.75$39.9811,600——
2021-06-18$21.80$40.0713,400——
2021-06-17$22.20$40.1112,700——
2021-06-16$22.20$40.1122,800——
2021-06-15$22.10$39.9319,000——
2021-06-14$22.14$40.007,500——
2021-06-11$22.04$39.823,400——
2021-06-10$22.09$39.9125,900——
2021-06-09$21.95$39.6618,400——
2021-06-08$21.95$39.6610,700——
2021-06-07$22.07$39.887,000——
2021-06-04$22.18$40.0831,400——
2021-06-03$21.85$39.4813,700——
2021-06-02$21.70$39.2124,400——
2021-06-01$21.70$39.217,100——
2021-05-28$21.81$39.4113,100——
2021-05-27$21.90$39.5722,600——
2021-05-26$21.68$39.1716,600——
2021-05-25$21.65$39.1214,700——
2021-05-24$21.75$39.3017,500——
2021-05-21$21.43$38.7211,400——
2021-05-20$21.30$38.4914,800——
2021-05-19$21.27$38.4327,400——
2021-05-18$21.00$37.9419,600——
2021-05-17$20.80$37.588,900——
2021-05-14$21.20$38.3010,200——
2021-05-13$21.25$38.4017,300——
2021-05-12$20.77$37.5315,800——
2021-05-11$20.71$37.425,900——
2021-05-10$20.71$37.4221,700——
2021-05-07$20.86$37.6914,700——
2021-05-06$21.02$37.9837,200——
2021-05-05$20.88$37.7326,200——
2021-05-04$20.33$36.7343,600——
2021-05-03$20.03$36.1913,600——
2021-04-30$19.91$35.9728,600——
2021-04-29$19.96$36.0630,500——
2021-04-28$19.90$35.9632,900——
2021-04-27$19.82$35.819,700——
2021-04-26$19.88$35.9210,600——
2021-04-23$19.88$35.9226,900——
2021-04-22$19.89$35.9432,700——
2021-04-21$19.90$35.9639,700——
2021-04-20$19.86$35.8833,100——
2021-04-19$19.95$36.0540,200——
2021-04-16$19.80$35.7836,100——
2021-04-15$19.77$35.7233,700——
2021-04-14$19.78$35.7444,700——
2021-04-13$19.88$35.9231,100——
2021-04-12$19.52$35.2734,700——
2021-04-09$19.89$35.949,600——
2021-04-08$19.90$35.9620,700——
2021-04-07$19.90$35.9610,200——
2021-04-06$19.92$35.998,700——
2021-04-05$19.76$35.7012,800——
2021-04-01$19.61$35.4339,300——
2021-03-31$19.79$35.7638,400——
2021-03-30$19.72$35.6311,400——
2021-03-29$19.76$35.7036,400——
2021-03-26$19.79$35.7623,800——
2021-03-25$19.74$35.6718,200——
2021-03-24$19.85$35.8741,700——
2021-03-23$19.88$35.9211,200——
2021-03-22$19.81$35.7926,400——
2021-03-19$19.90$35.9616,900——
2021-03-18$19.75$35.6828,900——
2021-03-17$19.99$36.1225,300——
2021-03-16$20.24$35.8867,600——
2021-03-15$20.18$35.7870,100——
2021-03-12$20.52$36.3830,500——
2021-03-11$20.26$35.9219,300——
2021-03-10$20.10$35.6454,300——
2021-03-09$20.42$36.2017,100——
2021-03-08$20.43$36.2221,000——
2021-03-05$20.40$36.1727,000——
2021-03-04$20.28$35.9542,000——
2021-03-03$21.00$37.2314,700——
2021-03-02$20.90$37.0523,400——
2021-03-01$20.70$36.706,500——
2021-02-26$20.52$36.3815,200——
2021-02-25$20.39$36.154,800——
2021-02-24$20.37$36.115,700——
2021-02-23$20.14$35.714,000——
2021-02-22$20.10$35.647,100——
2021-02-19$20.40$36.178,900——
2021-02-18$20.10$35.648,000——
2021-02-17$20.31$36.016,000——
2021-02-16$20.32$36.0321,000——
2021-02-12$19.84$35.173,300——
2021-02-11$19.88$35.2520,000——
2021-02-10$20.39$36.156,800——
2021-02-09$20.01$35.4816,500——
2021-02-08$20.45$36.2611,600——
2021-02-05$20.24$35.889,200——
2021-02-04$20.00$35.469,600——
2021-02-03$19.95$35.3711,400——
2021-02-02$19.73$34.987,000——
2021-02-01$19.60$34.757,300——
2021-01-29$19.87$35.235,400——
2021-01-28$19.78$35.078,300——
2021-01-27$19.57$34.7014,000——
2021-01-26$19.55$34.6614,800——
2021-01-25$19.50$34.5712,000——
2021-01-22$19.96$35.397,200——
2021-01-21$19.95$35.3714,900——
2021-01-20$19.85$35.195,200——
2021-01-19$19.83$35.169,700——
2021-01-15$19.88$35.259,000——
2021-01-14$19.93$35.3313,400——
2021-01-13$19.84$35.177,700——
2021-01-12$19.78$35.0713,900——
2021-01-11$19.95$35.376,300——
2021-01-08$20.12$35.6714,000——
2021-01-07$19.78$35.0716,200——
2021-01-06$19.94$35.3513,900——
2021-01-05$19.68$34.8935,700——
2021-01-04$19.22$34.0820,100——