Skip to main content

Arrowmark Financial Corp (NQ: BANX )

18.28 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2024 18.38 18.80 18.25 18.28 7,361 -0.22(-1.19%)
May 07, 2024 18.40 18.50 18.26 18.50 7,327 +0.14(+0.76%)
May 06, 2024 18.56 18.60 18.28 18.36 11,082 -0.21(-1.15%)
May 03, 2024 18.42 18.60 18.37 18.57 7,563 +0.17(+0.94%)
May 02, 2024 18.39 18.51 18.38 18.40 7,865 -0.02(-0.11%)
May 01, 2024 18.49 18.50 18.33 18.42 16,077 +0.07(+0.38%)
Apr 30, 2024 18.35 18.35 18.20 18.35 6,401 +0.00(+0.00%)
Apr 29, 2024 18.45 18.49 18.23 18.35 14,001 -0.07(-0.38%)
Apr 26, 2024 18.40 18.51 18.28 18.42 5,998 +0.07(+0.38%)
Apr 25, 2024 18.33 18.42 18.25 18.35 7,296 -0.08(-0.43%)
Apr 24, 2024 18.41 18.46 18.22 18.43 11,089 -0.08(-0.43%)
Apr 23, 2024 18.65 18.74 18.50 18.51 35,541 -0.03(-0.16%)
Apr 22, 2024 18.50 18.78 18.43 18.54 14,307 +0.22(+1.19%)
Apr 19, 2024 18.25 18.40 18.18 18.32 5,508 +0.19(+1.03%)
Apr 18, 2024 18.25 18.29 18.12 18.14 17,024 +0.07(+0.36%)
Apr 17, 2024 18.28 18.29 18.01 18.07 18,499 -0.24(-1.31%)
Apr 16, 2024 18.43 18.52 18.25 18.31 12,903 -0.11(-0.60%)
Apr 15, 2024 18.41 18.50 18.41 18.42 13,923 -0.23(-1.21%)
Apr 12, 2024 18.63 18.65 18.40 18.65 5,408 +0.25(+1.34%)
Apr 11, 2024 18.51 18.67 18.40 18.40 12,012 -0.11(-0.59%)
Apr 10, 2024 18.49 18.61 18.40 18.51 7,740 -0.01(-0.05%)
Apr 09, 2024 18.67 18.77 18.52 18.52 4,918 -0.05(-0.27%)
Apr 08, 2024 18.74 18.74 18.57 18.57 6,116 -0.17(-0.91%)
Apr 05, 2024 18.68 18.75 18.68 18.74 6,871 +0.10(+0.54%)
Apr 04, 2024 18.87 18.97 18.62 18.64 20,491 -0.04(-0.19%)
Apr 03, 2024 18.92 18.92 18.63 18.68 13,116 -0.19(-1.02%)
Apr 02, 2024 18.67 19.02 18.60 18.87 10,979 +0.09(+0.47%)
Apr 01, 2024 19.09 19.09 18.60 18.78 19,954 -0.21(-1.13%)
Mar 28, 2024 19.08 19.20 18.90 19.00 24,721 -0.04(-0.24%)
Mar 27, 2024 18.60 19.04 18.60 19.04 7,919 +0.42(+2.26%)
Mar 26, 2024 18.64 18.74 18.50 18.62 20,192 +0.12(+0.65%)
Mar 25, 2024 18.55 18.75 18.31 18.50 39,274 -0.14(-0.75%)
Mar 22, 2024 18.61 18.82 18.56 18.64 21,378 -0.18(-0.96%)
Mar 21, 2024 18.99 19.06 18.74 18.82 24,506 -0.11(-0.58%)
Mar 20, 2024 18.75 19.16 18.63 18.93 36,463 -0.22(-1.15%)
Mar 19, 2024 19.25 19.47 19.05 19.15 35,636 +0.04(+0.22%)
Mar 18, 2024 19.47 19.47 19.11 19.11 16,647 -0.11(-0.58%)
Mar 15, 2024 19.20 19.50 19.07 19.22 20,484 +0.02(+0.10%)
Mar 14, 2024 19.03 19.30 18.94 19.20 16,939 +0.04(+0.21%)
Mar 13, 2024 18.93 19.23 18.75 19.16 18,404 +0.35(+1.86%)
Mar 12, 2024 18.95 18.99 18.80 18.81 3,127 -0.14(-0.74%)
Mar 11, 2024 18.75 18.95 18.60 18.95 8,285 +0.28(+1.50%)
Mar 08, 2024 18.61 18.80 18.61 18.67 7,174 +0.06(+0.32%)
Mar 07, 2024 18.60 18.79 18.60 18.61 10,412 -0.09(-0.46%)
Mar 06, 2024 18.99 18.99 18.63 18.70 5,036 +0.02(+0.08%)
Mar 05, 2024 18.63 18.77 18.62 18.68 3,816 -0.07(-0.37%)
Mar 04, 2024 18.79 18.89 18.55 18.75 9,090 +0.11(+0.59%)
Mar 01, 2024 18.85 19.00 18.64 18.64 11,163 -0.12(-0.64%)
Feb 29, 2024 18.61 18.89 18.61 18.76 8,006 +0.25(+1.35%)
Feb 28, 2024 18.55 18.70 18.45 18.51 19,670 +0.04(+0.19%)
Feb 27, 2024 18.55 18.68 18.34 18.48 15,289 -0.02(-0.14%)
Feb 26, 2024 18.44 18.63 18.30 18.50 10,953 +0.23(+1.26%)
Feb 23, 2024 18.65 18.65 18.16 18.27 14,049 -0.18(-0.98%)
Feb 22, 2024 18.46 18.65 18.30 18.45 11,844 +0.06(+0.33%)
Feb 21, 2024 18.50 18.50 18.15 18.39 14,278 +0.00(+0.00%)
Feb 20, 2024 18.20 18.45 18.20 18.39 8,488 +0.27(+1.49%)
Feb 16, 2024 18.08 18.33 18.07 18.12 2,856 +0.06(+0.33%)
Feb 15, 2024 18.22 18.49 18.06 18.06 3,895 -0.26(-1.42%)
Feb 14, 2024 18.40 18.46 18.10 18.32 12,703 -0.07(-0.38%)
Feb 13, 2024 18.38 18.68 18.35 18.39 21,381 -0.09(-0.49%)
Feb 12, 2024 18.35 18.68 18.35 18.48 12,140 +0.03(+0.16%)
Feb 09, 2024 18.68 18.68 18.40 18.45 14,014 -0.06(-0.32%)
Feb 08, 2024 18.41 18.60 18.40 18.51 6,678 +0.01(+0.05%)
Feb 07, 2024 18.43 18.75 18.40 18.50 4,248 +0.05(+0.27%)
Feb 06, 2024 18.56 18.57 18.40 18.45 6,918 -0.18(-0.97%)
Feb 05, 2024 18.51 18.69 18.51 18.63 6,459 +0.07(+0.38%)
Feb 02, 2024 18.55 18.77 18.55 18.56 12,519 +0.04(+0.22%)
Feb 01, 2024 18.68 18.77 18.35 18.52 21,120 -0.21(-1.10%)
Jan 31, 2024 18.70 18.77 18.58 18.73 19,690 -0.02(-0.12%)
Jan 30, 2024 18.66 18.82 18.52 18.75 23,562 +0.09(+0.47%)
Jan 29, 2024 18.35 18.85 18.34 18.66 38,761 +0.34(+1.86%)
Jan 26, 2024 17.88 18.50 17.88 18.32 30,548 +0.43(+2.40%)
Jan 25, 2024 17.99 18.06 17.81 17.89 24,724 -0.06(-0.33%)
Jan 24, 2024 18.14 18.14 17.90 17.95 13,493 -0.06(-0.33%)
Jan 23, 2024 18.10 18.15 17.87 18.01 14,690 -0.09(-0.50%)
Jan 22, 2024 18.06 18.15 18.00 18.10 5,345 +0.05(+0.25%)
Jan 19, 2024 18.16 18.16 17.98 18.05 2,995 +0.05(+0.31%)
Jan 18, 2024 18.27 18.27 17.98 18.00 12,993 -0.18(-0.96%)
Jan 17, 2024 18.43 18.43 18.15 18.18 11,325 -0.18(-0.95%)
Jan 16, 2024 18.41 18.53 18.26 18.35 12,081 -0.18(-0.97%)
Jan 12, 2024 18.51 18.64 18.45 18.53 13,287 -0.04(-0.22%)
Jan 11, 2024 18.72 18.72 18.50 18.57 8,251 +0.01(+0.05%)
Jan 10, 2024 18.65 18.65 18.47 18.56 11,157 +0.03(+0.16%)
Jan 09, 2024 18.46 18.65 18.46 18.53 8,833 -0.04(-0.19%)
Jan 08, 2024 18.62 18.67 18.26 18.57 13,972 -0.07(-0.40%)
Jan 05, 2024 18.59 18.64 18.10 18.64 41,721 +0.20(+1.08%)
Jan 04, 2024 18.22 18.51 18.10 18.44 15,195 +0.34(+1.88%)
Jan 03, 2024 18.13 18.18 17.98 18.10 18,986 +0.06(+0.33%)
Jan 02, 2024 18.05 18.15 18.03 18.04 15,581 -0.12(-0.66%)
Dec 29, 2023 18.13 18.31 18.11 18.16 26,708 -0.04(-0.25%)
Dec 28, 2023 18.39 18.58 18.06 18.20 24,753 -0.06(-0.30%)
Dec 27, 2023 18.06 18.59 18.06 18.26 27,895 +0.12(+0.64%)
Dec 26, 2023 17.64 18.14 17.63 18.14 33,370 +0.62(+3.55%)
Dec 22, 2023 17.44 17.83 17.40 17.52 24,409 -0.03(-0.17%)
Dec 21, 2023 17.43 17.56 17.43 17.55 14,216 +0.24(+1.40%)
Dec 20, 2023 17.46 17.58 17.20 17.31 21,553 -0.16(-0.94%)
Dec 19, 2023 17.60 17.62 17.44 17.47 24,464 -0.11(-0.61%)
Dec 18, 2023 17.56 17.64 17.44 17.58 31,178 +0.14(+0.78%)
Dec 15, 2023 17.55 17.59 17.30 17.44 28,989 -0.03(-0.17%)
Dec 14, 2023 17.23 17.47 17.07 17.47 27,663 +0.24(+1.41%)
Dec 13, 2023 17.23 17.27 17.06 17.23 36,570 -0.01(-0.06%)
Dec 12, 2023 17.08 17.24 16.79 17.24 18,221 +0.14(+0.83%)
Dec 11, 2023 17.20 17.20 16.70 17.10 25,916 -0.05(-0.31%)
Dec 08, 2023 16.74 17.18 16.70 17.15 22,815 +0.54(+3.27%)
Dec 07, 2023 16.60 16.61 16.54 16.61 19,183 +0.09(+0.53%)
Dec 06, 2023 16.69 16.76 16.52 16.52 31,133 -0.08(-0.47%)
Dec 05, 2023 16.54 16.77 16.51 16.60 25,598 +0.09(+0.53%)
Dec 04, 2023 16.68 16.75 16.50 16.51 16,251 -0.12(-0.70%)
Dec 01, 2023 16.55 16.86 16.55 16.63 19,770 +0.08(+0.47%)
Nov 30, 2023 16.70 16.76 16.46 16.55 11,796 +0.05(+0.28%)
Nov 29, 2023 16.73 16.99 16.41 16.50 17,880 -0.22(-1.32%)
Nov 28, 2023 16.57 16.88 16.57 16.73 11,872 +0.05(+0.29%)
Nov 27, 2023 16.94 16.98 16.61 16.68 18,898 -0.31(-1.83%)
Nov 24, 2023 16.77 17.16 16.77 16.99 5,092 +0.21(+1.27%)
Nov 22, 2023 16.76 16.99 16.70 16.77 5,283 +0.02(+0.12%)
Nov 21, 2023 17.11 17.16 16.75 16.76 13,567 -0.17(-1.03%)
Nov 20, 2023 16.95 17.21 16.58 16.93 11,327 +0.35(+2.09%)
Nov 17, 2023 16.58 16.85 16.58 16.58 4,994 +0.02(+0.13%)
Nov 16, 2023 16.80 17.09 16.50 16.56 5,034 -0.22(-1.33%)
Nov 15, 2023 16.18 16.99 16.18 16.78 24,906 +0.20(+1.23%)
Nov 14, 2023 16.60 16.60 16.46 16.58 27,894 +0.09(+0.53%)
Nov 13, 2023 16.39 16.49 16.30 16.49 15,693 +0.18(+1.13%)
Nov 10, 2023 16.16 16.42 16.01 16.31 26,329 +0.01(+0.06%)
Nov 09, 2023 16.17 16.39 16.07 16.30 10,105 -0.04(-0.24%)
Nov 08, 2023 16.22 16.42 15.92 16.34 18,142 -0.06(-0.35%)
Nov 07, 2023 16.28 16.40 16.21 16.40 8,014 +0.04(+0.24%)
Nov 06, 2023 16.37 16.44 16.26 16.36 4,066 -0.09(-0.53%)
Nov 03, 2023 16.47 16.60 16.37 16.44 12,665 +0.07(+0.42%)
Nov 02, 2023 16.31 16.55 16.31 16.38 9,158 +0.14(+0.84%)
Nov 01, 2023 16.14 16.52 16.14 16.24 11,191 -0.01(-0.06%)
Oct 31, 2023 16.42 16.42 16.21 16.25 8,649 -0.06(-0.36%)
Oct 30, 2023 16.37 16.64 16.05 16.31 25,115 -0.05(-0.30%)
Oct 27, 2023 16.84 16.89 16.11 16.36 33,800 -0.15(-0.88%)
Oct 26, 2023 16.50 16.66 15.80 16.50 32,756 +0.12(+0.71%)
Oct 25, 2023 16.66 16.66 16.32 16.39 17,146 -0.07(-0.41%)
Oct 24, 2023 16.55 16.70 16.29 16.45 6,607 -0.09(-0.53%)
Oct 23, 2023 16.70 16.70 16.36 16.54 21,121 -0.16(-0.93%)
Oct 20, 2023 16.99 16.99 16.70 16.70 12,116 -0.15(-0.86%)
Oct 19, 2023 16.90 17.22 16.80 16.84 26,605 -0.30(-1.76%)
Oct 18, 2023 17.12 17.17 16.78 17.14 7,678 +0.03(+0.17%)
Oct 17, 2023 17.07 17.12 16.59 17.12 30,939 +0.05(+0.28%)
Oct 16, 2023 16.57 17.07 16.40 17.07 19,111 +0.71(+4.35%)
Oct 13, 2023 16.27 16.56 16.27 16.36 22,440 +0.05(+0.29%)
Oct 12, 2023 16.40 16.42 16.29 16.31 6,408 -0.02(-0.12%)
Oct 11, 2023 16.49 16.50 16.31 16.33 13,155 -0.17(-1.03%)
Oct 10, 2023 16.42 16.57 16.29 16.50 7,867 +0.14(+0.87%)
Oct 09, 2023 16.50 16.50 16.26 16.36 6,138 -0.04(-0.23%)
Oct 06, 2023 16.33 16.57 16.23 16.39 17,692 +0.07(+0.41%)
Oct 05, 2023 16.27 16.39 16.24 16.33 12,513 -0.15(-0.92%)
Oct 04, 2023 16.35 16.57 16.12 16.48 10,073 +0.20(+1.22%)
Oct 03, 2023 16.57 16.80 16.14 16.28 25,328 -0.38(-2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.