MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BANX — ArrowMark Financial Corp. Common Stock
NasdaqArrowMark Financial Corp. Common Stock
$20.00
+0.19(+0.96%)
- O
- 19.89
- H
- 20.23
- L
- 19.76
- V
- 30.1K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.00
Period Return-2.2%
Period High$23.67
Period Low$18.45
Avg Daily Volume32.5K
Total Trading Days365
BANX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.89 | $20.23 | $19.76 | $20.00 | +$0.19 | +0.96% | 30,101 | $19.99 | $19.76 $20.23 |
| Oct 1, 2026 | $19.79 | $20.25 | $19.40 | $19.81 | $-0.05 | -0.25% | 46,697 | $19.67 | $19.40 $20.25 |
| Sep 30, 2026 | $20.42 | $20.42 | $19.82 | $19.86 | $-0.49 | -2.41% | 47,862 | $20.12 | $19.82 $20.42 |
| Sep 29, 2026 | $19.76 | $20.43 | $19.51 | $20.35 | +$0.61 | +3.09% | 36,642 | $19.83 | $19.51 $20.43 |
| Sep 28, 2026 | $19.90 | $20.15 | $19.25 | $19.74 | $-0.18 | -0.90% | 65,812 | $19.67 | $19.25 $20.15 |
| Sep 25, 2026 | $20.49 | $20.50 | $19.40 | $19.92 | $-0.63 | -3.07% | 120,782 | $19.77 | $19.40 $20.50 |
| Sep 24, 2026 | $20.89 | $20.99 | $20.45 | $20.55 | $-0.47 | -2.21% | 44,853 | $20.76 | $20.45 $20.99 |
| Sep 23, 2026 | $21.15 | $21.15 | $20.79 | $21.02 | $-0.21 | -0.97% | 37,826 | $21.02 | $20.79 $21.15 |
| Sep 22, 2026 | $21.04 | $21.29 | $21.03 | $21.22 | +$0.14 | +0.69% | 51,599 | $21.22 | $21.03 $21.29 |
| Sep 21, 2026 | $20.95 | $21.24 | $20.95 | $21.08 | +$0.18 | +0.84% | 45,136 | $21.13 | $20.95 $21.24 |
| Sep 18, 2026 | $20.99 | $21.06 | $20.86 | $20.90 | +$0.03 | +0.14% | 13,718 | $20.95 | $20.86 $21.06 |
| Sep 17, 2026 | $20.85 | $21.08 | $20.82 | $20.87 | +$0.00 | +0.00% | 32,466 | $20.91 | $20.82 $21.08 |
| Sep 16, 2026 | $20.92 | $21.10 | $20.84 | $20.87 | $-0.05 | -0.24% | 35,745 | $20.92 | $20.84 $21.10 |
| Sep 15, 2026 | $21.06 | $21.16 | $20.88 | $20.92 | $-0.14 | -0.66% | 29,504 | $21.02 | $20.88 $21.16 |
| Sep 14, 2026 | $20.87 | $21.10 | $20.87 | $21.06 | +$0.10 | +0.45% | 32,918 | $21.02 | $20.87 $21.10 |
| Sep 11, 2026 | $21.03 | $21.08 | $20.83 | $20.97 | +$0.01 | +0.05% | 18,919 | $20.96 | $20.83 $21.08 |
| Sep 10, 2026 | $21.05 | $21.06 | $20.80 | $20.96 | $-0.12 | -0.55% | 22,997 | $20.95 | $20.80 $21.06 |
| Sep 9, 2026 | $20.96 | $21.10 | $20.96 | $21.07 | +$0.07 | +0.33% | 20,562 | $21.03 | $20.96 $21.10 |
| Sep 8, 2026 | $20.80 | $21.04 | $20.78 | $21.00 | +$0.20 | +0.96% | 38,609 | $20.91 | $20.78 $21.04 |
| Sep 4, 2026 | $20.68 | $20.82 | $20.67 | $20.80 | +$0.12 | +0.58% | 33,817 | $20.75 | $20.67 $20.82 |
| Sep 3, 2026 | $21.02 | $21.02 | $20.65 | $20.68 | $-0.35 | -1.66% | 59,783 | $20.81 | $20.65 $21.02 |
| Sep 2, 2026 | $21.25 | $21.25 | $20.96 | $21.03 | $-0.12 | -0.57% | 54,559 | $21.13 | $20.96 $21.25 |
| Sep 1, 2026 | $20.94 | $21.29 | $20.90 | $21.15 | +$0.26 | +1.24% | 138,672 | $21.08 | $20.90 $21.29 |
| Aug 31, 2026 | $20.80 | $20.94 | $20.61 | $20.89 | +$0.24 | +1.16% | 79,631 | $20.83 | $20.61 $20.94 |
| Aug 28, 2026 | $20.68 | $20.78 | $20.58 | $20.65 | +$0.00 | +0.00% | 35,284 | $20.67 | $20.58 $20.78 |
| Aug 27, 2026 | $20.80 | $20.80 | $20.60 | $20.65 | +$0.09 | +0.44% | 20,522 | $20.69 | $20.60 $20.80 |
| Aug 26, 2026 | $20.58 | $20.64 | $20.47 | $20.56 | $-0.01 | -0.02% | 9,364 | $20.58 | $20.47 $20.64 |
| Aug 25, 2026 | $20.74 | $20.74 | $20.35 | $20.57 | $-0.10 | -0.48% | 30,675 | $20.58 | $20.35 $20.74 |
| Aug 24, 2026 | $20.75 | $20.75 | $20.55 | $20.67 | $-0.05 | -0.22% | 42,041 | $20.68 | $20.55 $20.75 |
| Aug 21, 2026 | $20.80 | $20.80 | $20.61 | $20.71 | +$0.01 | +0.02% | 27,408 | $20.72 | $20.61 $20.80 |