NasdaqGM - Delayed Quote USD

ArrowMark Financial Corp. (BANX)

Compare
20.15 -0.34 (-1.66%)
At close: October 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 20.30 20.54 20.14 20.15 20.15 28,200
Oct 22, 2024 20.03 20.56 20.03 20.49 20.49 44,200
Oct 21, 2024 20.50 20.80 19.88 20.08 20.08 41,000
Oct 18, 2024 20.41 20.68 20.37 20.48 20.48 58,400
Oct 17, 2024 20.33 20.63 20.24 20.59 20.59 27,300
Oct 16, 2024 20.41 20.41 20.20 20.24 20.24 11,800
Oct 15, 2024 19.70 20.94 19.70 20.51 20.51 40,900
Oct 14, 2024 19.80 19.98 19.57 19.65 19.65 36,200
Oct 11, 2024 20.12 20.12 19.80 19.89 19.89 20,100
Oct 10, 2024 20.26 20.40 20.12 20.14 20.14 13,200
Oct 9, 2024 20.43 20.66 20.39 20.40 20.40 10,500
Oct 8, 2024 20.55 20.81 20.25 20.44 20.44 14,400
Oct 7, 2024 20.50 20.55 20.19 20.47 20.47 24,700
Oct 4, 2024 20.58 20.58 20.30 20.34 20.34 19,300
Oct 3, 2024 20.47 20.50 20.30 20.48 20.48 21,700
Oct 2, 2024 20.43 20.60 20.30 20.40 20.40 9,600
Oct 1, 2024 20.79 20.83 20.41 20.47 20.47 20,200
Sep 30, 2024 20.79 21.00 20.41 20.69 20.69 29,500
Sep 27, 2024 20.28 20.72 20.28 20.70 20.70 15,000
Sep 26, 2024 0.45 Dividend
Sep 26, 2024 20.87 21.20 20.29 20.30 20.30 37,300
Sep 25, 2024 21.50 21.50 21.37 21.40 20.95 31,000
Sep 24, 2024 21.35 21.49 21.28 21.33 20.88 22,400
Sep 23, 2024 21.30 21.67 21.28 21.34 20.89 35,800
Sep 20, 2024 21.15 21.44 21.10 21.23 20.78 30,400
Sep 19, 2024 20.78 21.46 20.78 21.15 20.71 35,400
Sep 18, 2024 20.43 20.80 20.43 20.64 20.21 19,800
Sep 17, 2024 20.24 20.65 20.24 20.46 20.03 17,200
Sep 16, 2024 20.20 20.50 20.16 20.22 19.79 7,400
Sep 13, 2024 20.41 20.49 20.15 20.22 19.79 12,000
Sep 12, 2024 20.61 20.61 20.23 20.25 19.82 14,800
Sep 11, 2024 20.52 20.55 20.31 20.48 20.05 12,800
Sep 10, 2024 20.48 20.51 20.35 20.44 20.01 23,700
Sep 9, 2024 20.30 20.50 20.29 20.37 19.94 10,900
Sep 6, 2024 20.30 20.38 20.25 20.30 19.87 9,500
Sep 5, 2024 20.35 20.55 20.28 20.28 19.85 9,400
Sep 4, 2024 20.33 20.50 20.25 20.35 19.92 14,900
Sep 3, 2024 20.58 20.63 20.36 20.40 19.97 18,400
Aug 30, 2024 20.39 20.75 20.39 20.65 20.22 18,300
Aug 29, 2024 20.36 20.70 20.36 20.50 20.07 12,700
Aug 28, 2024 20.34 20.75 20.34 20.46 20.03 27,300
Aug 27, 2024 20.32 20.50 20.30 20.30 19.87 26,500
Aug 26, 2024 20.25 20.46 20.17 20.30 19.87 25,200
Aug 23, 2024 20.01 20.35 19.95 20.21 19.79 27,800
Aug 22, 2024 19.94 20.15 19.90 20.00 19.58 11,800
Aug 21, 2024 20.00 20.18 19.81 19.85 19.43 22,800
Aug 20, 2024 19.87 19.95 19.83 19.85 19.43 17,400
Aug 19, 2024 19.59 19.95 19.59 19.81 19.39 36,300
Aug 16, 2024 19.22 19.58 19.21 19.49 19.08 20,800
Aug 15, 2024 19.53 19.65 19.25 19.34 18.93 26,100
Aug 14, 2024 19.42 19.65 19.36 19.44 19.03 6,000
Aug 13, 2024 19.38 19.54 19.20 19.44 19.03 13,500
Aug 12, 2024 19.23 19.38 19.23 19.38 18.97 9,900
Aug 9, 2024 19.24 19.54 19.20 19.30 18.89 16,400
Aug 8, 2024 19.05 19.54 19.05 19.26 18.85 29,300
Aug 7, 2024 19.14 19.43 19.06 19.15 18.75 14,000
Aug 6, 2024 18.96 19.21 18.93 19.05 18.65 9,700
Aug 5, 2024 19.10 19.33 18.92 19.00 18.60 17,200
Aug 2, 2024 19.29 19.45 19.15 19.29 18.88 14,100
Aug 1, 2024 19.60 19.63 19.30 19.30 18.89 9,700
Jul 31, 2024 19.34 19.67 19.34 19.59 19.18 13,800
Jul 30, 2024 19.08 19.50 19.08 19.48 19.07 8,300
Jul 29, 2024 19.32 19.50 19.15 19.15 18.75 20,800
Jul 26, 2024 19.41 19.42 19.20 19.21 18.81 18,300
Jul 25, 2024 19.57 19.82 19.30 19.30 18.89 38,000
Jul 24, 2024 19.57 19.74 19.57 19.58 19.17 24,600
Jul 23, 2024 19.26 19.67 19.26 19.60 19.19 34,100
Jul 22, 2024 19.36 19.50 19.23 19.39 18.98 18,400
Jul 19, 2024 19.19 19.45 19.10 19.34 18.93 14,000
Jul 18, 2024 19.21 19.25 19.19 19.19 18.79 7,300
Jul 17, 2024 19.10 19.38 19.00 19.27 18.86 11,900
Jul 16, 2024 19.17 19.32 19.00 19.10 18.70 27,700
Jul 15, 2024 19.10 19.20 18.99 19.18 18.78 19,700
Jul 12, 2024 18.75 19.19 18.75 19.14 18.74 15,900
Jul 11, 2024 18.75 19.25 18.75 18.79 18.39 50,000
Jul 10, 2024 18.75 18.88 18.75 18.75 18.36 16,400
Jul 9, 2024 18.66 18.83 18.66 18.76 18.37 14,000
Jul 8, 2024 18.81 18.94 18.61 18.66 18.27 26,000
Jul 5, 2024 18.80 18.86 18.50 18.74 18.35 32,900
Jul 3, 2024 18.65 18.80 18.57 18.76 18.37 12,800
Jul 2, 2024 18.45 18.60 18.45 18.58 18.19 29,700
Jul 1, 2024 18.49 18.57 18.40 18.45 18.06 67,700
Jun 28, 2024 18.58 18.60 18.42 18.43 18.04 44,800
Jun 27, 2024 18.40 18.47 18.32 18.45 18.06 31,000
Jun 26, 2024 18.41 18.50 18.29 18.40 18.01 18,400
Jun 25, 2024 18.66 18.66 18.43 18.50 18.11 26,300
Jun 24, 2024 0.45 Dividend
Jun 24, 2024 18.50 18.80 18.50 18.55 18.16 39,500
Jun 21, 2024 19.00 19.20 18.75 18.84 18.00 32,600
Jun 20, 2024 18.62 19.07 18.62 19.00 18.16 33,300
Jun 18, 2024 18.40 18.69 18.40 18.62 17.79 14,200
Jun 17, 2024 18.33 18.45 18.33 18.45 17.63 13,500
Jun 14, 2024 18.55 18.57 18.36 18.41 17.59 19,200
Jun 13, 2024 18.50 18.72 18.41 18.49 17.67 22,200
Jun 12, 2024 18.56 18.74 18.46 18.50 17.68 35,200
Jun 11, 2024 18.40 18.55 18.32 18.45 17.63 16,400
Jun 10, 2024 18.31 18.51 18.31 18.40 17.58 12,600
Jun 7, 2024 18.31 18.40 18.30 18.31 17.50 17,600
Jun 6, 2024 18.41 18.41 18.25 18.35 17.54 4,900
Jun 5, 2024 18.29 18.37 18.25 18.35 17.54 6,300
Jun 4, 2024 18.23 18.40 18.15 18.22 17.41 8,400
Jun 3, 2024 18.25 18.34 18.01 18.20 17.39 9,600
May 31, 2024 18.05 18.10 17.95 18.05 17.25 8,900
May 30, 2024 18.15 18.20 17.91 18.00 17.20 22,900
May 29, 2024 18.29 18.30 18.02 18.02 17.22 29,800
May 28, 2024 18.27 18.54 18.27 18.29 17.48 16,900
May 24, 2024 18.26 18.39 18.26 18.31 17.50 4,900
May 23, 2024 18.35 18.45 18.30 18.32 17.51 27,100
May 22, 2024 18.34 18.64 18.26 18.39 17.57 10,500
May 21, 2024 18.54 18.54 18.31 18.33 17.52 12,400
May 20, 2024 18.38 18.51 18.31 18.41 17.59 18,300
May 17, 2024 18.20 18.31 18.09 18.31 17.50 18,800
May 16, 2024 18.12 18.25 18.12 18.15 17.34 24,000
May 15, 2024 18.15 18.42 18.12 18.12 17.32 24,500
May 14, 2024 18.12 18.20 18.08 18.12 17.32 30,500
May 13, 2024 18.22 18.40 18.15 18.20 17.39 13,200
May 10, 2024 18.36 18.51 18.17 18.21 17.40 17,200
May 9, 2024 18.42 18.44 18.09 18.20 17.39 25,300
May 8, 2024 18.38 18.80 18.25 18.28 17.47 7,400
May 7, 2024 18.40 18.50 18.26 18.50 17.68 7,300
May 6, 2024 18.56 18.60 18.28 18.36 17.54 11,100
May 3, 2024 18.42 18.60 18.37 18.57 17.75 7,600
May 2, 2024 18.39 18.51 18.38 18.40 17.58 7,900
May 1, 2024 18.49 18.50 18.33 18.42 17.60 16,100
Apr 30, 2024 18.35 18.35 18.20 18.35 17.54 6,400
Apr 29, 2024 18.45 18.49 18.23 18.35 17.54 14,000
Apr 26, 2024 18.40 18.51 18.28 18.42 17.60 6,000
Apr 25, 2024 18.33 18.42 18.25 18.35 17.54 7,300
Apr 24, 2024 18.41 18.46 18.22 18.43 17.61 9,900
Apr 23, 2024 18.65 18.74 18.50 18.51 17.69 35,500
Apr 22, 2024 18.50 18.78 18.43 18.54 17.72 14,300
Apr 19, 2024 18.25 18.40 18.18 18.32 17.51 5,500
Apr 18, 2024 18.25 18.29 18.12 18.14 17.33 17,000
Apr 17, 2024 18.28 18.29 18.01 18.07 17.27 18,500
Apr 16, 2024 18.43 18.52 18.25 18.31 17.50 12,900
Apr 15, 2024 18.41 18.50 18.41 18.42 17.60 13,900
Apr 12, 2024 18.63 18.65 18.40 18.65 17.82 5,400
Apr 11, 2024 18.51 18.67 18.40 18.40 17.58 12,000
Apr 10, 2024 18.49 18.61 18.40 18.51 17.69 7,700
Apr 9, 2024 18.67 18.77 18.52 18.52 17.70 4,900
Apr 8, 2024 18.74 18.74 18.57 18.57 17.75 6,100
Apr 5, 2024 18.68 18.75 18.68 18.74 17.91 6,900
Apr 4, 2024 18.87 18.97 18.62 18.64 17.81 20,500
Apr 3, 2024 18.92 18.92 18.63 18.68 17.85 13,100
Apr 2, 2024 18.67 19.02 18.60 18.87 18.03 11,000
Apr 1, 2024 19.09 19.09 18.60 18.78 17.95 20,000
Mar 28, 2024 19.08 19.20 18.90 19.00 18.16 24,700
Mar 27, 2024 18.60 19.04 18.60 19.04 18.19 7,900
Mar 26, 2024 18.64 18.74 18.50 18.62 17.79 20,200
Mar 25, 2024 18.55 18.75 18.31 18.50 17.68 39,300
Mar 22, 2024 18.61 18.82 18.56 18.64 17.81 21,400
Mar 21, 2024 18.99 19.06 18.74 18.82 17.98 24,500
Mar 20, 2024 0.45 Dividend
Mar 20, 2024 18.75 19.16 18.63 18.93 18.09 36,500
Mar 19, 2024 19.25 19.47 19.05 19.15 17.87 35,600
Mar 18, 2024 19.47 19.47 19.11 19.11 17.83 16,600
Mar 15, 2024 19.20 19.50 19.07 19.22 17.93 20,500
Mar 14, 2024 19.03 19.30 18.94 19.20 17.92 16,900
Mar 13, 2024 18.93 19.23 18.75 19.16 17.88 18,400
Mar 12, 2024 18.95 18.99 18.80 18.81 17.55 3,100
Mar 11, 2024 18.75 18.95 18.60 18.95 17.68 8,300
Mar 8, 2024 18.61 18.80 18.61 18.67 17.42 7,200
Mar 7, 2024 18.60 18.79 18.60 18.61 17.37 10,400
Mar 6, 2024 18.99 18.99 18.63 18.70 17.45 5,000
Mar 5, 2024 18.63 18.77 18.63 18.68 17.43 3,800
Mar 4, 2024 18.79 18.90 18.55 18.75 17.50 9,100
Mar 1, 2024 18.85 19.00 18.64 18.64 17.39 11,200
Feb 29, 2024 18.61 18.89 18.61 18.76 17.51 8,000
Feb 28, 2024 18.55 18.70 18.45 18.51 17.27 19,700
Feb 27, 2024 18.55 18.68 18.34 18.48 17.24 15,300
Feb 26, 2024 18.44 18.63 18.30 18.50 17.26 11,000
Feb 23, 2024 18.65 18.65 18.16 18.27 17.05 14,000
Feb 22, 2024 18.46 18.65 18.30 18.45 17.22 11,800
Feb 21, 2024 18.50 18.50 18.15 18.39 17.16 14,300
Feb 20, 2024 18.20 18.45 18.20 18.39 17.16 8,500
Feb 16, 2024 18.08 18.33 18.07 18.12 16.91 2,900
Feb 15, 2024 18.22 18.49 18.06 18.06 16.85 3,900
Feb 14, 2024 18.40 18.46 18.10 18.32 17.10 12,700
Feb 13, 2024 18.38 18.68 18.35 18.39 17.16 21,400
Feb 12, 2024 18.35 18.68 18.35 18.48 17.24 12,100
Feb 9, 2024 18.68 18.68 18.40 18.45 17.22 14,000
Feb 8, 2024 18.41 18.60 18.40 18.51 17.27 6,700
Feb 7, 2024 18.43 18.75 18.40 18.50 17.26 4,200
Feb 6, 2024 18.56 18.57 18.40 18.45 17.22 6,900
Feb 5, 2024 18.51 18.69 18.51 18.63 17.38 6,500
Feb 2, 2024 18.55 18.77 18.55 18.56 17.32 12,500
Feb 1, 2024 18.68 18.77 18.35 18.52 17.28 21,100
Jan 31, 2024 18.70 18.77 18.58 18.73 17.48 19,700
Jan 30, 2024 18.66 18.82 18.52 18.75 17.50 23,600
Jan 29, 2024 18.35 18.85 18.34 18.66 17.41 38,800
Jan 26, 2024 17.88 18.50 17.88 18.32 17.10 30,500
Jan 25, 2024 17.99 18.06 17.81 17.89 16.69 24,700
Jan 24, 2024 18.14 18.14 17.90 17.95 16.75 13,500
Jan 23, 2024 18.10 18.15 17.87 18.01 16.81 14,700
Jan 22, 2024 18.06 18.15 18.00 18.10 16.89 5,300
Jan 19, 2024 18.17 18.17 17.98 18.06 16.85 3,000
Jan 18, 2024 18.27 18.27 17.98 18.00 16.80 13,000
Jan 17, 2024 18.43 18.43 18.15 18.18 16.96 11,300
Jan 16, 2024 18.41 18.53 18.26 18.35 17.12 12,100
Jan 12, 2024 18.51 18.64 18.45 18.53 17.29 13,300
Jan 11, 2024 18.72 18.72 18.50 18.57 17.33 8,300
Jan 10, 2024 18.65 18.65 18.47 18.56 17.32 11,200
Jan 9, 2024 18.46 18.65 18.46 18.53 17.29 8,800
Jan 8, 2024 18.62 18.67 18.26 18.57 17.33 14,000
Jan 5, 2024 18.59 18.64 18.10 18.64 17.39 41,700
Jan 4, 2024 18.22 18.51 18.10 18.44 17.21 15,200
Jan 3, 2024 18.13 18.18 17.98 18.10 16.89 19,000
Jan 2, 2024 18.05 18.15 18.03 18.04 16.83 15,600
Dec 29, 2023 18.13 18.31 18.11 18.16 16.95 26,700
Dec 28, 2023 0.55 Dividend
Dec 28, 2023 18.39 18.58 18.06 18.20 16.98 24,800
Dec 27, 2023 18.60 19.15 18.60 18.81 17.04 27,100
Dec 26, 2023 18.17 18.69 18.16 18.69 16.93 31,500
Dec 22, 2023 17.97 18.37 17.92 18.05 16.35 23,700
Dec 21, 2023 17.95 18.09 17.95 18.08 16.38 13,800
Dec 20, 2023 17.99 18.11 17.72 17.83 16.15 20,900
Dec 19, 2023 18.13 18.15 17.97 18.00 16.31 23,700
Dec 18, 2023 18.09 18.17 17.97 18.11 16.40 30,300
Dec 15, 2023 18.08 18.12 17.82 17.97 16.28 28,100
Dec 14, 2023 17.75 18.00 17.58 18.00 16.31 26,900
Dec 13, 2023 17.75 17.79 17.58 17.75 16.08 35,500
Dec 12, 2023 17.59 17.76 17.30 17.76 16.09 17,700
Dec 11, 2023 17.72 17.72 17.20 17.61 15.95 25,200
Dec 8, 2023 17.24 17.70 17.20 17.67 16.01 22,100
Dec 7, 2023 17.10 17.11 17.04 17.11 15.50 18,600
Dec 6, 2023 17.19 17.26 17.02 17.02 15.42 30,200
Dec 5, 2023 17.04 17.28 17.00 17.10 15.49 24,900
Dec 4, 2023 17.18 17.25 17.00 17.01 15.41 15,800
Dec 1, 2023 17.05 17.37 17.05 17.13 15.52 19,200
Nov 30, 2023 17.20 17.26 16.96 17.05 15.44 11,500
Nov 29, 2023 17.23 17.50 16.90 17.00 15.40 17,400
Nov 28, 2023 17.07 17.39 17.07 17.23 15.61 11,500
Nov 27, 2023 17.45 17.49 17.11 17.18 15.56 18,300
Nov 24, 2023 17.28 17.68 17.28 17.50 15.85 4,900
Nov 22, 2023 17.26 17.50 17.20 17.28 15.65 5,100
Nov 21, 2023 17.63 17.68 17.25 17.26 15.63 13,200
Nov 20, 2023 17.46 17.73 17.08 17.44 15.80 11,000
Nov 17, 2023 17.08 17.36 17.08 17.08 15.47 4,800
Nov 16, 2023 17.31 17.60 17.00 17.06 15.45 4,900
Nov 15, 2023 16.67 17.50 16.67 17.29 15.66 24,200
Nov 14, 2023 17.10 17.10 16.96 17.08 15.47 27,100
Nov 13, 2023 16.88 16.99 16.79 16.99 15.39 15,200
Nov 10, 2023 16.65 16.91 16.49 16.80 15.22 25,600
Nov 9, 2023 16.66 16.89 16.55 16.79 15.21 9,800
Nov 8, 2023 16.71 16.91 16.40 16.83 15.25 17,600
Nov 7, 2023 16.77 16.89 16.70 16.89 15.30 7,800
Nov 6, 2023 16.86 16.94 16.75 16.85 15.26 3,900
Nov 3, 2023 16.97 17.10 16.86 16.94 15.35 12,300
Nov 2, 2023 16.80 17.05 16.80 16.87 15.28 8,900
Nov 1, 2023 16.63 17.02 16.63 16.73 15.15 10,900
Oct 31, 2023 16.91 16.91 16.70 16.74 15.16 8,400
Oct 30, 2023 16.86 17.14 16.53 16.80 15.22 24,400
Oct 27, 2023 17.35 17.40 16.60 16.85 15.26 32,800
Oct 26, 2023 17.00 17.16 16.28 17.00 15.40 31,800
Oct 25, 2023 17.16 17.16 16.81 16.88 15.29 16,600
Oct 24, 2023 17.05 17.20 16.78 16.95 15.35 6,400

Related Tickers