Dark

BANX
ArrowMark Financial Corp. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:37 PM EDT

19.93USD+0.606%(+0.12)30,104

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-19.81)0

After-hours

Sep 30, 2026 4:27:30 PM EDT

19.89USD-0.724%(-0.14)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	19.8900	20.2300	19.7600	20.0000	+0.959%	30,104	0.000%
2026-10-01	19.7900	20.2499	19.4000	19.8100	-0.252%	46,697	+0.959%
2026-09-30	20.4200	20.4200	19.8200	19.8600	-2.408%	47,862	+0.705%
2026-09-29	19.7600	20.4300	19.5100	20.3500	+3.090%	36,642	-1.720%
2026-09-28	19.9000	20.1500	19.2500	19.7400	-0.904%	65,812	+1.317%
2026-09-25	20.4900	20.4976	19.4000	19.9200	-3.066%	120,782	+0.402%
2026-09-24	20.8900	20.9900	20.4450	20.5500	-2.213%	44,853	-2.676%
2026-09-23	21.1500	21.1500	20.7857	21.0150	-0.966%	37,826	-4.830%
2026-09-22	21.0400	21.2900	21.0300	21.2200	+0.687%	51,599	-5.749%
2026-09-21	20.9500	21.2400	20.9500	21.0752	+0.838%	45,136	-5.102%
2026-09-18	20.9900	21.0625	20.8600	20.9000	+0.144%	13,718	-4.306%
2026-09-17	20.8500	21.0830	20.8220	20.8700	0.000%	32,466	-4.169%
2026-09-16	20.9200	21.1000	20.8400	20.8700	-0.239%	35,745	-4.169%
2026-09-15	21.0600	21.1600	20.8800	20.9200	-0.665%	29,717	-4.398%
2026-09-14	20.8700	21.1000	20.8700	21.0600	+0.453%	32,922	-5.033%
2026-09-11	21.0300	21.0800	20.8322	20.9650	+0.048%	18,919	-4.603%
2026-09-10	21.0500	21.0600	20.8000	20.9550	-0.546%	22,997	-4.557%
2026-09-09	20.9600	21.0997	20.9562	21.0700	+0.333%	20,562	-5.078%
2026-09-08	20.8000	21.0400	20.7765	21.0000	+0.962%	38,609	-4.762%
2026-09-04	20.6800	20.8200	20.6700	20.8000	+0.580%	33,817	-3.846%
2026-09-03	21.0200	21.0200	20.6450	20.6800	-1.664%	59,783	-3.288%
2026-09-02	21.2500	21.2500	20.9600	21.0300	-0.567%	54,575	-4.898%
2026-09-01	20.9400	21.2900	20.9001	21.1500	+1.245%	138,672	-5.437%
2026-08-31	20.8000	20.9400	20.6100	20.8900	+1.162%	79,631	-4.260%
2026-08-28	20.6800	20.7800	20.5800	20.6500	0.000%	35,284	-3.148%
2026-08-27	20.8000	20.8000	20.6000	20.6500	+0.438%	20,522	-3.148%
2026-08-26	20.5800	20.6363	20.4700	20.5600	-0.024%	9,364	-2.724%
2026-08-25	20.7400	20.7400	20.3501	20.5650	-0.484%	30,675	-2.747%
2026-08-24	20.7500	20.7500	20.5450	20.6650	-0.217%	42,041	-3.218%
2026-08-21	20.8000	20.8000	20.6120	20.7100	+0.024%	27,408	-3.428%
2026-08-20	20.6131	20.8200	20.5703	20.7050	+0.951%	26,662	-3.405%
2026-08-19	20.7800	20.8199	20.3850	20.5100	-1.252%	32,702	-2.487%
2026-08-18	20.7400	20.8200	20.7000	20.7700	+0.193%	51,870	-3.707%
2026-08-17	20.9900	20.9900	20.7000	20.7300	-0.480%	35,242	-3.521%
2026-08-14	20.6600	20.8800	20.6000	20.8300	+0.823%	54,904	-3.985%
2026-08-13	20.6400	20.7145	20.6000	20.6600	+0.291%	25,425	-3.195%
2026-08-12	20.5800	20.6000	20.4400	20.6000	+0.832%	21,297	-2.913%
2026-08-11	20.3500	20.4400	20.3000	20.4300	+0.665%	12,764	-2.105%
2026-08-10	20.4100	20.4350	20.1800	20.2950	-1.096%	25,944	-1.454%
2026-08-07	20.4000	20.5797	20.2701	20.5200	+0.638%	17,945	-2.534%
2026-08-06	20.2600	20.5583	20.2600	20.3900	-0.098%	25,196	-1.913%
2026-08-05	20.5900	20.5900	20.2100	20.4100	-0.633%	16,785	-2.009%
2026-08-04	20.5900	20.5900	20.4250	20.5400	+0.244%	70,922	-2.629%
2026-08-03	20.4700	20.5000	20.3000	20.4900	+0.441%	36,233	-2.391%
2026-07-31	20.2300	20.5900	20.2300	20.4000	+0.641%	81,029	-1.961%
2026-07-30	20.1900	20.3200	20.1300	20.2700	+0.596%	50,158	-1.332%
2026-07-29	20.1000	20.2500	20.0500	20.1500	+0.649%	71,059	-0.744%
2026-07-28	19.6100	20.0400	19.6063	20.0200	+2.091%	42,321	-0.100%
2026-07-27	19.6400	19.8499	19.5950	19.6100	-0.204%	16,602	+1.989%
2026-07-24	19.7500	19.7999	19.3500	19.6500	-0.808%	17,698	+1.781%
2026-07-23	20.0900	20.0909	19.6700	19.8100	-1.049%	16,021	+0.959%
2026-07-22	20.0500	20.0500	20.0200	20.0200	+0.050%	13,020	-0.100%
2026-07-21	19.9900	20.1000	19.9700	20.0100	+0.301%	26,703	-0.050%
2026-07-20	20.0900	20.1000	19.9100	19.9500	-0.697%	26,677	+0.251%
2026-07-17	20.0900	20.1000	19.9800	20.0900	0.000%	24,771	-0.448%
2026-07-16	19.9700	20.0999	19.9394	20.0900	+0.300%	15,346	-0.448%
2026-07-15	19.9400	20.0800	19.8700	20.0300	-0.100%	17,209	-0.150%
2026-07-14	20.0300	20.1500	19.8650	20.0500	+0.200%	26,566	-0.249%
2026-07-13	20.0300	20.1499	20.0000	20.0100	+0.050%	35,064	-0.050%
2026-07-10	20.1000	20.2350	20.0000	20.0000	-0.349%	38,452	0.000%
2026-07-09	19.8400	20.0750	19.8400	20.0700	+0.501%	29,399	-0.349%
2026-07-08	19.8100	20.0000	19.7000	19.9700	+0.655%	32,225	+0.150%
2026-07-07	19.7000	19.9699	19.7000	19.8400	+0.558%	12,284	+0.806%
2026-07-06	19.9000	20.0000	19.6500	19.7300	+0.051%	35,014	+1.368%
2026-07-02	19.6700	19.8800	19.6500	19.7200	+0.612%	44,273	+1.420%
2026-07-01	19.4500	19.7200	19.4500	19.6000	+0.256%	48,415	+2.041%
2026-06-30	19.5500	19.5700	19.4800	19.5500	+0.051%	47,971	+2.302%
2026-06-29	19.4000	19.5500	19.4000	19.5400	+0.670%	27,937	+2.354%
2026-06-26	19.4500	19.5500	19.4000	19.4100	-0.308%	24,856	+3.040%
2026-06-25	19.4600	19.5500	19.4400	19.4700	-0.051%	31,082	+2.722%
2026-06-24	19.6000	19.6693	19.4500	19.4800	-0.409%	17,957	+2.669%
2026-06-23	19.4200	19.6100	19.3500	19.5600	+0.359%	24,193	+2.249%
2026-06-22	19.6100	19.6500	19.4800	19.4900	-0.612%	14,699	+2.617%
2026-06-18	19.6150	19.6480	19.5700	19.6100	+0.153%	10,393	+1.989%
2026-06-17	19.7000	19.7000	19.5800	19.5800	-0.559%	18,237	+2.145%
2026-06-16	19.4500	19.6953	19.4300	19.6900	+1.495%	31,187	+1.574%
2026-06-15	19.3700	19.5000	19.2500	19.4000	+0.103%	55,150	+3.093%
2026-06-12	19.4700	19.4799	19.3408	19.3800	-0.155%	22,585	+3.199%
2026-06-11	19.4900	19.5400	19.3600	19.4100	-0.410%	20,758	+3.040%
2026-06-10	19.4850	19.5800	19.3500	19.4900	+0.360%	21,334	+2.617%
2026-06-09	19.6800	19.7750	19.4100	19.4200	-1.321%	47,284	+2.987%
2026-06-08	19.8000	19.8000	19.5969	19.6800	+0.357%	19,840	+1.626%
2026-06-05	19.7500	20.0020	19.6000	19.6100	-0.507%	31,028	+1.989%
2026-06-04	19.7800	19.8500	19.6644	19.7100	-0.253%	26,695	+1.471%
2026-06-03	19.8300	19.8300	19.6100	19.7600	+0.152%	12,034	+1.215%
2026-06-02	19.8400	19.8400	19.6500	19.7300	+0.305%	19,616	+1.368%
2026-06-01	19.8300	19.8300	19.4800	19.6700	-0.657%	65,599	+1.678%
2026-05-29	19.7400	19.8400	19.5800	19.8000	-0.252%	57,736	+1.010%
2026-05-28	19.9900	20.0700	19.7400	19.8500	-0.201%	72,783	+0.756%
2026-05-27	19.9600	19.9800	19.7700	19.8900	-0.450%	39,376	+0.553%
2026-05-26	19.6900	20.2900	19.5470	19.9800	+1.473%	129,143	+0.100%
2026-05-22	19.6400	19.7000	19.5600	19.6900	-0.152%	26,013	+1.574%
2026-05-21	19.7000	19.8300	19.5800	19.7200	+0.152%	40,628	+1.420%
2026-05-20	19.7800	19.8350	19.6200	19.6900	-0.505%	23,546	+1.574%
2026-05-19	19.7800	19.7900	19.5800	19.7900	+0.406%	28,932	+1.061%
2026-05-18	19.5700	19.7600	19.4400	19.7100	+0.818%	61,725	+1.471%
2026-05-15	19.6700	19.8900	19.4500	19.5500	-0.560%	48,750	+2.302%
2026-05-14	19.6700	19.8450	19.6400	19.6600	+0.204%	23,047	+1.729%
2026-05-13	19.7000	19.7239	19.4400	19.6200	-0.153%	30,407	+1.937%
2026-05-12	19.5800	19.6900	19.4250	19.6500	+0.718%	37,648	+1.781%
2026-05-11	19.8300	19.8300	19.4500	19.5100	-1.639%	40,651	+2.512%
2026-05-08	19.8400	19.9100	19.6104	19.8350	+0.329%	55,377	+0.832%
2026-05-07	19.7800	19.9000	19.6000	19.7700	+0.051%	28,669	+1.163%
2026-05-06	19.6400	19.8200	19.5100	19.7600	+0.458%	29,358	+1.215%
2026-05-05	19.5000	19.7250	19.4100	19.6700	+0.511%	51,443	+1.678%
2026-05-04	19.5000	19.5700	19.4000	19.5700	0.000%	50,362	+2.197%
2026-05-01	19.5100	19.6200	19.3801	19.5700	+0.359%	65,508	+2.197%
2026-04-30	19.4500	19.6400	19.3800	19.5000	-0.510%	84,127	+2.564%
2026-04-29	19.5900	19.6050	19.3501	19.6000	+0.307%	27,047	+2.041%
2026-04-28	19.4900	19.6799	19.3400	19.5400	+0.257%	31,511	+2.354%
2026-04-27	19.4000	19.6800	19.4000	19.4900	+0.412%	30,378	+2.617%
2026-04-24	19.4700	19.8300	19.2200	19.4100	+0.207%	38,615	+3.040%
2026-04-23	19.6000	19.6200	19.3200	19.3700	-2.073%	35,686	+3.252%
2026-04-22	19.7700	19.8600	19.7500	19.7800	+0.253%	24,220	+1.112%
2026-04-21	19.8300	19.9000	19.5600	19.7300	-0.354%	36,993	+1.368%
2026-04-20	19.7900	19.8550	19.7400	19.8000	+0.610%	39,551	+1.010%
2026-04-17	19.7700	19.9500	19.6800	19.6800	-0.304%	32,363	+1.626%
2026-04-16	19.7600	19.8300	19.6700	19.7400	+0.101%	46,035	+1.317%
2026-04-15	19.6000	19.7800	19.5500	19.7200	+0.612%	61,291	+1.420%
2026-04-14	19.4000	19.6000	19.4000	19.6000	+1.135%	29,283	+2.041%
2026-04-13	19.4100	19.4800	19.3600	19.3800	-0.513%	21,850	+3.199%
2026-04-10	19.5300	19.5400	19.3400	19.4800	+0.257%	25,124	+2.669%
2026-04-09	19.4500	19.5400	19.3700	19.4300	-0.103%	29,186	+2.934%
2026-04-08	19.2500	19.5100	19.2500	19.4500	+1.514%	39,308	+2.828%
2026-04-07	19.4000	19.4400	19.1600	19.1600	-1.466%	32,667	+4.384%
2026-04-06	19.4500	19.5682	19.2100	19.4450	+0.335%	58,611	+2.854%
2026-04-02	19.1000	19.3800	19.0700	19.3800	+0.832%	44,004	+3.199%
2026-04-01	19.1700	19.3300	19.0900	19.2200	+0.839%	64,837	+4.058%
2026-03-31	19.0800	19.2000	18.8500	19.0600	+1.437%	72,304	+4.932%
2026-03-30	18.7000	18.9300	18.6800	18.7900	+0.589%	40,055	+6.440%
2026-03-27	19.0500	19.0500	18.6500	18.6800	-1.529%	33,668	+7.066%
2026-03-26	19.0800	19.3200	18.9000	18.9700	-0.940%	57,241	+5.430%
2026-03-25	19.1900	19.1900	18.9000	19.1500	+0.472%	30,308	+4.439%
2026-03-24	19.0400	19.0800	18.9000	19.0600	-0.157%	31,133	+4.932%
2026-03-23	19.1000	19.1600	18.9650	19.0900	-0.209%	27,714	+4.767%
2026-03-20	19.3400	19.3897	19.0900	19.1300	-1.188%	31,574	+4.548%
2026-03-19	19.3053	19.3600	19.2000	19.3600	+0.311%	27,801	+3.306%
2026-03-18	19.4200	19.4900	19.3000	19.3000	+0.052%	26,223	+3.627%
2026-03-17	19.2500	19.5200	19.2500	19.2900	+0.260%	22,483	+3.681%
2026-03-16	19.1000	19.4000	19.1000	19.2400	+0.680%	34,297	+3.950%
2026-03-13	19.2900	19.4399	19.1000	19.1100	-0.572%	27,747	+4.657%
2026-03-12	19.4300	19.4600	19.2000	19.2200	-1.335%	51,703	+4.058%
2026-03-11	19.2600	19.4800	19.1320	19.4800	+1.142%	78,804	+2.669%
2026-03-10	19.3700	19.4000	19.0000	19.2600	+1.851%	70,151	+3.842%
2026-03-09	18.9800	18.9800	18.4500	18.9100	+0.053%	72,016	+5.764%
2026-03-06	19.1600	19.1900	18.9000	18.9000	-2.022%	66,742	+5.820%
2026-03-05	19.3900	19.4400	19.1600	19.2900	-0.207%	50,139	+3.681%
2026-03-04	19.1800	19.4500	19.1800	19.3300	+0.782%	38,770	+3.466%
2026-03-03	19.6000	19.6000	19.1600	19.1800	-2.143%	83,113	+4.275%
2026-03-02	19.6000	19.7100	19.4400	19.6000	-0.659%	71,582	+2.041%
2026-02-27	19.7800	19.8100	19.6200	19.7300	-0.253%	56,063	+1.368%
2026-02-26	19.8500	19.9300	19.7500	19.7800	-0.302%	94,699	+1.112%
2026-02-25	19.8000	19.8700	19.5500	19.8400	+0.558%	179,734	+0.806%
2026-02-24	19.8500	19.9200	19.6900	19.7300	-0.705%	114,304	+1.368%
2026-02-23	19.8800	19.9000	19.7000	19.8700	-0.151%	46,804	+0.654%
2026-02-20	19.8000	19.9700	19.7500	19.9000	+0.505%	88,244	+0.503%
2026-02-19	19.7500	19.8700	19.7300	19.8000	-0.151%	47,973	+1.010%
2026-02-18	19.9000	19.9700	19.7100	19.8300	-1.196%	181,732	+0.857%
2026-02-17	19.9800	20.2000	19.9800	20.0700	+0.300%	75,348	-0.349%
2026-02-13	20.1000	20.1800	20.0000	20.0100	-0.150%	62,292	-0.050%
2026-02-12	19.9900	20.2000	19.9700	20.0400	+0.250%	40,609	-0.200%
2026-02-11	20.0500	20.1450	19.9500	19.9900	-0.299%	42,982	+0.050%
2026-02-10	20.2000	20.3900	20.0500	20.0500	-0.890%	41,223	-0.249%
2026-02-09	20.6000	20.6500	20.1000	20.2300	-2.600%	28,655	-1.137%
2026-02-06	20.4100	20.7700	20.1901	20.7700	+2.114%	51,286	-3.707%
2026-02-05	20.8500	20.8500	20.3100	20.3400	-3.051%	38,069	-1.672%
2026-02-04	21.3000	21.3000	20.6600	20.9800	-1.549%	47,975	-4.671%
2026-02-03	21.5550	21.5550	21.1023	21.3100	-0.884%	27,966	-6.147%
2026-02-02	21.2200	21.5000	20.8001	21.5000	+1.272%	45,895	-6.977%
2026-01-30	21.2400	21.2500	20.8000	21.2300	+0.189%	28,795	-5.794%
2026-01-29	21.0300	21.2500	20.8500	21.1900	-0.047%	65,745	-5.616%
2026-01-28	21.2000	21.2500	20.9900	21.2000	0.000%	50,989	-5.660%
2026-01-27	20.8001	21.2090	20.8001	21.2000	+2.021%	30,124	-5.660%
2026-01-26	20.9700	20.9700	20.6650	20.7800	-0.527%	32,172	-3.754%
2026-01-23	21.1100	21.1650	20.7900	20.8900	-1.369%	42,507	-4.260%
2026-01-22	21.1800	21.3484	21.0901	21.1800	-1.120%	18,009	-5.571%
2026-01-21	21.4200	21.6550	21.3000	21.4200	-0.695%	143,033	-6.629%
2026-01-20	21.2400	21.7900	21.2000	21.5700	+1.078%	144,622	-7.279%
2026-01-16	21.4700	21.6600	21.2300	21.3400	+0.518%	147,259	-6.279%
2026-01-15	20.9900	21.6800	20.5800	21.2300	+1.095%	278,623	-5.794%
2026-01-14	21.4600	21.4600	20.8500	21.0000	-4.762%	350,671	-4.762%
2026-01-13	22.0200	22.0500	21.8494	22.0500	-0.226%	25,897	-9.297%
2026-01-12	22.0100	22.1551	21.9891	22.1000	+0.272%	18,660	-9.502%
2026-01-09	21.9800	22.1900	21.9500	22.0400	+0.319%	11,611	-9.256%
2026-01-08	21.8700	22.0000	21.8000	21.9700	+0.365%	11,677	-8.967%
2026-01-07	21.9900	22.0700	21.8500	21.8900	-0.455%	8,599	-8.634%
2026-01-06	22.0000	22.1000	21.9001	21.9900	-0.136%	12,771	-9.050%
2026-01-05	22.0800	22.1900	21.8700	22.0200	+0.136%	36,708	-9.173%
2026-01-02	21.8800	22.1750	21.8800	21.9900	+0.779%	28,196	-9.050%
2025-12-31	21.9100	21.9500	21.8000	21.8200	-0.365%	13,022	-8.341%
2025-12-30	21.8400	22.0000	21.7300	21.9000	+0.782%	17,598	-8.676%
2025-12-29	21.8100	21.9100	21.5500	21.7300	-0.367%	34,664	-7.961%
2025-12-26	21.9700	22.1400	21.7301	21.8100	-2.590%	24,477	-8.299%
2025-12-24	22.4103	22.4900	22.3688	22.3900	+0.224%	20,271	-10.674%
2025-12-23	22.4900	22.4999	22.3166	22.3400	+0.090%	20,775	-10.474%
2025-12-22	22.3900	22.5000	22.2800	22.3200	-0.134%	60,756	-10.394%
2025-12-19	22.0600	22.4100	22.0600	22.3500	+0.314%	26,202	-10.515%
2025-12-18	22.2500	22.3500	22.1601	22.2800	+0.542%	21,404	-10.233%
2025-12-17	22.2300	22.2500	22.0000	22.1600	-0.225%	10,462	-9.747%
2025-12-16	22.2100	22.2100	21.9900	22.2100	+0.135%	15,464	-9.950%
2025-12-15	22.2000	22.2000	22.0100	22.1800	-0.090%	22,676	-9.829%
2025-12-12	21.8500	22.2000	21.8500	22.2000	+1.277%	22,905	-9.910%
2025-12-11	22.3500	22.3500	21.9200	21.9200	-2.578%	26,145	-8.759%
2025-12-10	21.9100	22.5000	21.6100	22.5000	+3.496%	87,613	-11.111%
2025-12-09	21.4600	21.7528	21.4501	21.7400	+1.305%	17,023	-8.004%
2025-12-08	21.4900	21.5600	21.4000	21.4600	0.000%	16,130	-6.803%
2025-12-05	21.4800	21.6600	21.4600	21.4600	-0.464%	15,447	-6.803%
2025-12-04	21.5000	21.6425	21.4600	21.5600	+0.466%	11,255	-7.236%
2025-12-03	21.4400	21.6600	21.0100	21.4600	-2.764%	44,504	-6.803%
2025-12-02	22.0400	22.2995	21.8740	22.0700	+0.455%	45,909	-9.379%
2025-12-01	21.9600	22.2200	21.9464	21.9700	+0.046%	36,675	-8.967%
2025-11-28	21.7300	21.9600	21.7109	21.9600	+1.058%	13,562	-8.925%
2025-11-26	21.5300	21.7500	21.4800	21.7300	+1.258%	5,431	-7.961%
2025-11-25	21.4320	21.5400	21.4002	21.4600	-0.186%	4,809	-6.803%
2025-11-24	21.2800	21.5300	21.1900	21.5000	+1.463%	14,620	-6.977%
2025-11-21	21.4885	21.4885	21.1700	21.1900	-0.188%	19,234	-5.616%
2025-11-20	21.4080	21.4080	21.1501	21.2300	+0.378%	4,662	-5.794%
2025-11-19	21.5500	21.5500	21.1270	21.1500	-2.759%	14,689	-5.437%
2025-11-18	21.0300	21.7500	21.0300	21.7500	+2.837%	23,996	-8.046%
2025-11-17	21.0500	21.2450	21.0500	21.1500	+0.523%	10,018	-5.437%
2025-11-14	21.0500	21.4400	21.0000	21.0400	+0.095%	7,053	-4.943%
2025-11-13	21.1000	21.4400	20.9850	21.0200	-0.289%	12,839	-4.853%
2025-11-12	21.2201	21.2971	20.8873	21.0810	-0.655%	18,577	-5.128%
2025-11-11	21.2394	21.3000	21.0400	21.2200	+0.469%	6,834	-5.749%
2025-11-10	21.1400	21.2650	21.0000	21.1210	+0.528%	9,136	-5.308%
2025-11-07	21.2000	21.2110	20.9600	21.0100	-0.143%	12,260	-4.807%
2025-11-06	21.2700	21.3800	21.0200	21.0400	-1.081%	8,792	-4.943%
2025-11-05	21.2100	21.3400	21.1500	21.2700	-0.375%	4,446	-5.971%
2025-11-04	21.1900	21.3500	21.1500	21.3500	+0.660%	5,303	-6.323%
2025-11-03	21.1900	21.3899	21.0000	21.2100	+0.236%	14,537	-5.705%
2025-10-31	21.1500	21.5199	21.1500	21.1600	-0.283%	9,006	-5.482%
2025-10-30	21.3408	21.3408	21.0600	21.2200	0.000%	15,038	-5.749%
2025-10-29	21.4500	21.4500	21.1500	21.2200	-0.986%	10,596	-5.749%
2025-10-28	21.6400	21.6400	21.4101	21.4313	-0.964%	5,784	-6.679%
2025-10-27	21.8000	21.8000	21.4750	21.6400	-0.322%	5,071	-7.579%
2025-10-24	21.8000	21.9000	21.6100	21.7100	-0.459%	12,373	-7.877%
2025-10-23	21.7000	21.9000	21.6100	21.8100	+0.115%	5,844	-8.299%
2025-10-22	21.8000	21.9000	21.6900	21.7850	-0.797%	8,762	-8.194%
2025-10-21	21.6100	21.9800	21.5500	21.9600	+2.021%	11,453	-8.925%
2025-10-20	21.5500	21.7200	21.5001	21.5250	-0.669%	6,239	-7.085%
2025-10-17	21.6500	21.7463	21.5274	21.6700	+1.451%	6,069	-7.707%
2025-10-16	21.4350	21.5000	21.2500	21.3600	-0.187%	15,779	-6.367%
2025-10-15	21.5700	21.7500	21.3500	21.4000	-1.109%	18,334	-6.542%
2025-10-14	21.6500	21.7250	21.5101	21.6400	-0.185%	15,634	-7.579%
2025-10-13	21.7500	21.8830	21.6598	21.6800	+0.417%	7,403	-7.749%
2025-10-10	21.6500	21.9404	21.5500	21.5900	-0.093%	8,630	-7.365%
2025-10-09	21.7600	21.9676	21.5600	21.6100	-0.415%	14,891	-7.450%
2025-10-08	22.0000	22.0000	21.6500	21.7000	-0.641%	14,708	-7.834%
2025-10-07	21.9100	22.0000	21.5700	21.8400	-0.546%	14,030	-8.425%
2025-10-06	21.9800	22.0000	21.9000	21.9600	-0.046%	20,352	-8.925%
2025-10-03	22.0000	22.0985	21.9000	21.9700	-0.136%	8,277	-8.967%
2025-10-02	22.0100	22.1649	21.9516	22.0000	0.000%	10,791	-9.091%
2025-10-01	21.9400	22.1299	21.9100	22.0000	+0.365%	9,562	-9.091%
2025-09-30	21.8600	22.2385	21.7501	21.9200	-0.409%	14,148	-8.759%
2025-09-29	22.2400	22.3399	21.7501	22.0100	+0.182%	31,032	-9.132%
2025-09-26	21.8100	22.1800	21.6881	21.9700	+1.338%	17,288	-8.967%
2025-09-25	21.7900	22.0450	21.5011	21.6800	-0.959%	6,021	-7.749%
2025-09-24	21.7900	22.0674	21.5000	21.8900	+0.597%	16,453	-8.634%
2025-09-23	22.0100	22.0100	21.7500	21.7600	-1.382%	14,506	-8.088%
2025-09-22	22.3400	22.3400	21.7800	22.0650	-3.435%	30,302	-9.359%
2025-09-19	22.1600	23.6679	22.1600	22.8500	+3.160%	76,736	-12.473%
2025-09-18	22.0100	22.3500	22.0000	22.1500	+0.045%	26,718	-9.707%
2025-09-17	22.1900	22.3787	22.0100	22.1400	-0.225%	25,135	-9.666%
2025-09-16	21.9300	22.3697	21.9299	22.1900	+1.186%	60,117	-9.869%
2025-09-15	21.3800	21.9300	21.3800	21.9300	+2.539%	51,711	-8.801%
2025-09-12	21.3100	21.3900	21.3100	21.3870	+0.503%	11,580	-6.485%
2025-09-11	21.3400	21.3899	21.2800	21.2800	-0.141%	26,814	-6.015%
2025-09-10	21.3000	21.3300	21.1696	21.3100	-0.094%	10,304	-6.147%
2025-09-09	21.2800	21.3500	21.2000	21.3300	+0.254%	13,421	-6.235%
2025-09-08	21.2800	21.2800	21.1514	21.2760	+0.786%	15,853	-5.997%
2025-09-05	21.0600	21.1800	21.0101	21.1100	+0.237%	10,968	-5.258%
2025-09-04	21.0000	21.1400	20.9000	21.0600	+0.333%	16,773	-5.033%
2025-09-03	20.6200	21.1000	20.6000	20.9900	+2.241%	62,674	-4.717%
2025-09-02	20.6700	20.8050	20.5000	20.5300	-0.097%	35,291	-2.582%
2025-08-29	20.7700	20.8299	20.5200	20.5500	-0.820%	16,986	-2.676%
2025-08-28	20.6600	20.8199	20.6100	20.7200	+0.290%	44,606	-3.475%
2025-08-27	20.6400	20.8066	20.5900	20.6600	+0.145%	33,256	-3.195%
2025-08-26	20.8000	21.1299	20.5300	20.6300	-0.410%	22,667	-3.054%
2025-08-25	20.8400	21.0400	20.6300	20.7150	-0.647%	15,414	-3.452%
2025-08-22	20.9900	20.9900	20.7500	20.8500	-0.667%	7,057	-4.077%
2025-08-21	20.8500	20.9900	20.6880	20.9900	+0.671%	6,120	-4.717%
2025-08-20	20.9500	20.9500	20.6600	20.8500	-0.620%	22,964	-4.077%
2025-08-19	20.7112	21.0000	20.6500	20.9800	+1.845%	13,384	-4.671%
2025-08-18	20.6500	20.8263	20.5500	20.6000	-0.049%	8,619	-2.913%
2025-08-15	20.6200	20.8375	20.5900	20.6100	-0.913%	12,183	-2.960%
2025-08-14	20.6100	20.8200	20.5500	20.8000	+0.907%	16,286	-3.846%
2025-08-13	20.6000	20.8097	20.5000	20.6130	+0.292%	29,771	-2.974%
2025-08-12	20.6436	20.6878	20.4626	20.5530	-0.083%	15,995	-2.691%
2025-08-11	20.4700	20.6500	20.4000	20.5700	+0.833%	19,663	-2.771%
2025-08-08	20.6847	20.6847	20.4000	20.4000	-0.841%	8,735	-1.961%
2025-08-07	20.6400	20.6670	20.5100	20.5730	+0.356%	9,975	-2.785%
2025-08-06	20.5241	20.7049	20.5000	20.5000	0.000%	6,683	-2.439%
2025-08-05	20.5300	20.5941	20.4301	20.5000	-0.097%	6,567	-2.439%
2025-08-04	20.5300	20.5457	20.4500	20.5200	+0.098%	11,938	-2.534%
2025-08-01	20.6700	20.6700	20.4700	20.5000	-0.209%	5,336	-2.439%
2025-07-31	20.7000	20.9100	20.5001	20.5430	-0.998%	13,234	-2.643%
2025-07-30	20.6900	20.9167	20.5761	20.7500	-0.192%	4,384	-3.614%
2025-07-29	20.5900	20.8150	20.5900	20.7900	+0.971%	6,038	-3.800%
2025-07-28	20.6000	20.6500	20.5000	20.5901	+0.122%	10,179	-2.866%
2025-07-25	20.5200	20.6400	20.4800	20.5650	-0.170%	16,265	-2.747%
2025-07-24	20.5000	20.6386	20.4600	20.6000	-0.194%	16,278	-2.913%
2025-07-23	20.7200	20.7200	20.3957	20.6400	-0.193%	28,918	-3.101%
2025-07-22	20.6600	20.8800	20.6100	20.6800	+0.097%	13,555	-3.288%
2025-07-21	20.7400	21.1199	20.6000	20.6600	-0.241%	14,006	-3.195%
2025-07-18	20.8400	20.8400	20.6800	20.7100	-0.909%	4,323	-3.428%
2025-07-17	20.8400	21.0700	20.6801	20.9000	+0.288%	8,702	-4.306%
2025-07-16	20.7100	21.1012	20.6001	20.8400	+1.164%	6,814	-4.031%
2025-07-15	20.8100	21.0387	20.6002	20.6002	-0.889%	8,441	-2.914%
2025-07-14	20.9800	20.9800	20.7000	20.7850	-1.118%	14,417	-3.777%
2025-07-11	21.1300	21.1300	20.8516	21.0200	-1.036%	6,093	-4.853%
2025-07-10	20.8800	21.2400	20.8400	21.2400	+2.115%	19,274	-5.838%
2025-07-09	20.8800	20.8800	20.6300	20.8000	-0.383%	9,414	-3.846%
2025-07-08	20.6000	20.8800	20.6000	20.8800	+1.310%	10,047	-4.215%
2025-07-07	20.8500	20.9000	20.6100	20.6100	-1.529%	12,506	-2.960%
2025-07-03	20.9700	20.9820	20.7101	20.9300	-0.191%	5,011	-4.443%
2025-07-02	20.9900	20.9900	20.5500	20.9700	-0.095%	16,108	-4.626%
2025-07-01	20.8600	20.9900	20.8500	20.9900	+0.287%	19,565	-4.717%
2025-06-30	20.7100	21.0500	20.6902	20.9300	+0.384%	18,229	-4.443%
2025-06-27	21.0100	21.0499	20.7200	20.8500	0.000%	32,172	-4.077%
2025-06-26	20.6700	20.9600	20.6033	20.8500	+1.312%	31,384	-4.077%
2025-06-25	20.6400	20.7500	20.4500	20.5800	-0.146%	12,835	-2.818%
2025-06-24	20.7500	20.8800	20.5000	20.6100	-1.293%	27,457	-2.960%
2025-06-23	20.8000	21.0000	20.2657	20.8800	-0.760%	36,595	-4.215%
2025-06-20	20.8600	21.2500	20.8600	21.0400	+0.863%	55,277	-4.943%
2025-06-18	20.5100	20.8600	20.4500	20.8600	+1.361%	20,818	-4.123%
2025-06-17	20.7000	20.7799	20.3700	20.5800	-0.435%	38,338	-2.818%
2025-06-16	20.5300	20.9600	20.5000	20.6700	+1.672%	53,451	-3.241%
2025-06-13	20.2000	20.5299	20.0400	20.3300	-0.196%	15,992	-1.623%
2025-06-12	20.4450	20.4450	20.0800	20.3700	+0.197%	8,614	-1.816%
2025-06-11	20.3500	20.4899	20.2600	20.3300	-0.098%	23,504	-1.623%
2025-06-10	20.4100	20.4100	20.2135	20.3500	-0.440%	14,506	-1.720%
2025-06-09	20.4485	20.4550	20.2500	20.4400	+1.038%	7,638	-2.153%
2025-06-06	20.2000	20.4365	20.2000	20.2300	0.000%	15,911	-1.137%
2025-06-05	19.9500	20.2700	19.9500	20.2300	+1.796%	14,412	-1.137%
2025-06-04	20.1000	20.1000	19.8100	19.8730	-0.336%	18,950	+0.639%
2025-06-03	19.9228	20.0500	19.9000	19.9400	-0.549%	23,376	+0.301%
2025-06-02	20.3500	20.3500	19.8800	20.0500	0.000%	15,651	-0.249%
2025-05-30	20.0300	20.3585	20.0000	20.0500	+0.050%	14,039	-0.249%
2025-05-29	20.0566	20.3295	19.9100	20.0400	+0.754%	10,756	-0.200%
2025-05-28	20.0800	20.5587	19.8700	19.8900	-0.798%	30,459	+0.553%
2025-05-27	20.1700	20.1900	19.8500	20.0500	-0.447%	26,939	-0.249%
2025-05-23	20.3500	20.3950	20.0900	20.1400	-1.756%	23,661	-0.695%
2025-05-22	20.6400	20.6400	20.0900	20.5000	-0.534%	9,174	-2.439%
2025-05-21	20.1459	20.6550	20.0900	20.6100	+1.427%	16,299	-2.960%
2025-05-20	20.3000	20.4899	20.0800	20.3200	+0.099%	12,555	-1.575%
2025-05-19	20.0300	20.4200	20.0300	20.3000	+0.247%	9,960	-1.478%
2025-05-16	20.3400	20.3500	20.1500	20.2500	-0.197%	9,735	-1.235%
2025-05-15	20.3000	20.4799	20.0500	20.2900	+0.049%	12,664	-1.429%
2025-05-14	20.6725	20.6725	20.2100	20.2800	+0.545%	9,695	-1.381%
2025-05-13	20.1200	20.5100	20.1200	20.1700	-0.297%	18,402	-0.843%
2025-05-12	20.0700	20.5400	19.8501	20.2300	+1.353%	23,736	-1.137%
2025-05-09	20.2000	20.5442	19.8500	19.9600	-1.383%	16,033	+0.200%
2025-05-08	20.0500	20.3200	19.9713	20.2400	+1.200%	27,957	-1.186%
2025-05-07	20.1000	20.2299	19.9300	20.0000	-0.249%	15,385	0.000%
2025-05-06	20.1209	20.1300	19.9500	20.0500	-0.496%	18,860	-0.249%
2025-05-05	20.1000	20.2800	20.1000	20.1500	-0.543%	11,090	-0.744%
2025-05-02	20.1300	20.2600	19.9200	20.2600	+1.249%	12,151	-1.283%
2025-05-01	20.2500	20.2500	19.8500	20.0100	-0.695%	6,525	-0.050%
2025-04-30	19.9300	20.2500	19.9300	20.1500	-0.395%	6,626	-0.744%
2025-04-29	20.0000	20.2599	19.8050	20.2300	+0.547%	11,433	-1.137%
2025-04-28	20.1200	20.1600	19.8500	20.1200	+1.462%	17,032	-0.596%
2025-04-25	20.3655	20.3655	19.7000	19.8300	-1.441%	11,772	+0.857%
2025-04-24	20.1600	20.5285	20.0500	20.1200	-0.887%	24,775	-0.596%
2025-04-23	20.5000	20.6999	20.0501	20.3000	-0.733%	20,231	-1.478%
2025-04-22	19.9900	20.5000	19.9300	20.4500	+3.335%	22,851	-2.200%
2025-04-21	20.1200	20.4000	19.5900	19.7900	-2.223%	16,339	+1.061%
2025-04-17	20.0200	20.3400	19.8000	20.2400	+1.657%	18,756	-1.186%
2025-04-16	19.9400	20.3200	19.7979	19.9100	0.000%	22,539	+0.452%
2025-04-15	19.5000	20.0000	19.2172	19.9100	+2.207%	12,016	+0.452%
2025-04-14	19.0000	19.5522	19.0000	19.4800	+2.797%	29,216	+2.669%

.dark-mode .bzpyFS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bzpyFS{ color: #333333; background-color: white; border: 2px solid #333333; }BANXArrowMark Financial Corp. Common Stockstock NASDAQ

BANX
ArrowMark Financial Corp. Common Stock
stock NASDAQ