Skip to main content

Arrowmark Financial Corp (NQ: BANX )

18.30 -0.20 (-1.08%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 13.88 14.03 13.76 13.90 23,178 -0.05(-0.39%)
May 30, 2019 13.96 14.04 13.86 13.95 8,674 -0.09(-0.64%)
May 29, 2019 13.95 14.05 13.92 14.04 6,425 +0.09(+0.62%)
May 28, 2019 13.86 14.04 13.86 13.95 6,417 +0.01(+0.05%)
May 24, 2019 13.95 14.03 13.95 13.95 12,059 -0.03(-0.23%)
May 23, 2019 13.97 14.04 13.86 13.98 10,198 -0.06(-0.44%)
May 22, 2019 13.93 14.05 13.86 14.04 9,518 +0.13(+0.92%)
May 21, 2019 13.93 13.98 13.86 13.91 5,479 +0.02(+0.15%)
May 20, 2019 13.89 14.05 13.79 13.89 8,673 +0.01(+0.04%)
May 17, 2019 13.86 13.89 13.85 13.89 6,107 +0.06(+0.46%)
May 16, 2019 14.04 14.04 13.73 13.82 17,119 -0.22(-1.55%)
May 15, 2019 14.02 14.05 13.99 14.04 15,642 +0.05(+0.36%)
May 14, 2019 14.04 14.04 13.95 13.99 9,183 +0.02(+0.14%)
May 13, 2019 13.97 14.02 13.97 13.97 7,777 +0.00(+0.00%)
May 10, 2019 14.03 14.05 13.89 13.97 12,842 -0.06(-0.40%)
May 09, 2019 13.79 14.03 13.79 14.03 4,220 -0.01(-0.05%)
May 08, 2019 13.87 14.03 13.84 14.03 4,264 +0.11(+0.83%)
May 07, 2019 13.80 14.03 13.76 13.92 24,306 +0.14(+1.02%)
May 06, 2019 13.86 13.96 13.76 13.78 17,180 -0.08(-0.55%)
May 03, 2019 13.77 13.94 13.77 13.86 7,987 -0.13(-0.91%)
May 02, 2019 13.82 14.01 13.76 13.98 9,758 +0.01(+0.09%)
May 01, 2019 14.00 14.00 13.76 13.97 10,707 -0.04(-0.32%)
Apr 30, 2019 13.95 14.03 13.80 14.02 9,778 +0.10(+0.69%)
Apr 29, 2019 13.77 13.92 13.77 13.92 16,331 +0.15(+1.11%)
Apr 26, 2019 13.79 14.05 13.77 13.77 16,287 -0.01(-0.05%)
Apr 25, 2019 13.77 14.05 13.77 13.77 7,980 -0.01(-0.05%)
Apr 24, 2019 13.95 13.95 13.73 13.78 15,280 -0.23(-1.62%)
Apr 23, 2019 14.04 14.05 13.67 14.01 17,379 -0.04(-0.30%)
Apr 22, 2019 13.97 14.05 13.97 14.05 11,706 +0.00(+0.00%)
Apr 18, 2019 13.95 14.05 13.95 14.05 7,047 +0.08(+0.59%)
Apr 17, 2019 13.86 14.05 13.81 13.96 23,533 +0.11(+0.82%)
Apr 16, 2019 13.93 13.93 13.68 13.85 3,736 -0.11(-0.77%)
Apr 15, 2019 13.77 13.96 13.66 13.96 51,072 +0.21(+1.50%)
Apr 12, 2019 13.83 13.89 13.73 13.75 15,504 +0.03(+0.22%)
Apr 11, 2019 13.84 13.86 13.72 13.72 5,514 -0.19(-1.33%)
Apr 10, 2019 14.03 14.03 13.75 13.91 36,109 -0.13(-0.96%)
Apr 09, 2019 13.90 14.05 13.88 14.04 39,412 +0.22(+1.57%)
Apr 08, 2019 13.72 13.82 13.68 13.82 21,482 +0.11(+0.84%)
Apr 05, 2019 13.66 13.72 13.62 13.71 11,119 +0.05(+0.35%)
Apr 04, 2019 13.60 13.70 13.60 13.66 5,586 +0.05(+0.35%)
Apr 03, 2019 13.60 13.68 13.57 13.61 10,485 +0.03(+0.22%)
Apr 02, 2019 13.45 13.72 13.41 13.58 23,145 -0.05(-0.36%)
Apr 01, 2019 13.72 13.72 13.55 13.63 14,378 -0.05(-0.35%)
Mar 29, 2019 13.72 13.72 13.55 13.68 7,987 +0.01(+0.07%)
Mar 28, 2019 13.79 13.89 13.61 13.67 27,765 -0.01(-0.05%)
Mar 27, 2019 13.85 13.92 13.56 13.68 25,901 -0.16(-1.15%)
Mar 26, 2019 13.91 13.92 13.61 13.84 40,222 +0.19(+1.36%)
Mar 25, 2019 13.76 13.92 13.47 13.65 72,603 -0.33(-2.33%)
Mar 22, 2019 13.41 14.32 13.37 13.98 77,052 +0.58(+4.34%)
Mar 21, 2019 13.39 13.62 13.27 13.40 126,482 -0.04(-0.27%)
Mar 20, 2019 13.36 13.50 13.32 13.43 11,042 +0.07(+0.56%)
Mar 19, 2019 13.42 13.46 13.35 13.36 24,068 -0.15(-1.09%)
Mar 18, 2019 13.51 13.59 13.35 13.50 15,585 +0.20(+1.54%)
Mar 15, 2019 13.29 13.33 13.22 13.30 29,661 +0.01(+0.09%)
Mar 14, 2019 13.29 13.31 13.26 13.29 5,597 +0.06(+0.43%)
Mar 13, 2019 12.99 13.32 12.99 13.23 12,591 +0.16(+1.20%)
Mar 12, 2019 13.12 13.48 13.02 13.07 10,855 -0.01(-0.05%)
Mar 11, 2019 13.02 13.17 13.02 13.08 12,360 +0.09(+0.72%)
Mar 08, 2019 13.03 13.15 12.92 12.99 9,568 -0.07(-0.54%)
Mar 07, 2019 12.97 13.10 12.82 13.06 26,329 -0.02(-0.13%)
Mar 06, 2019 13.16 13.16 12.86 13.07 24,178 -0.21(-1.55%)
Mar 05, 2019 13.06 13.28 12.82 13.28 25,328 +0.24(+1.82%)
Mar 04, 2019 13.09 13.09 12.82 13.04 27,768 +0.05(+0.39%)
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.