ArrowMark Financial Stock Price History
NASDAQ: BANXFinanceTrusts Except Educational Religious and CharitableUSD
19.64-0.09 (-0.46%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BANX price history at a glance
The price history for ArrowMark Financial (BANX) on this page begins on November 4, 2013, when the stock closed at $24.99; it most recently closed at $19.64 on October 5, 2026. The highest price in this record is $28.60, reached on November 18, 2013; the latest close is 31.3% below that peak. Across the 12 complete calendar years in the table, BANX finished higher in 7 and lower in 5. Its best year was 2024 (+16.8%) and its worst was 2022 (-22.4%).
Over roughly 13 years the share price changed -21.4%, a -1.8% compound annual price return (excluding dividends). In the last 12 months alone, BANX has lost 9.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $28.60
- Date of high
- Nov 18, 2013
- Low since 2013
- $9.25
- Date of low
- Mar 16, 2020
- 52-week high
- $22.50
- 52-week low
- $18.45
- Last close
- $19.64
BANX returns
1 week
-1.80%
1 month
-6.79%
3 months
-1.80%
6 months
+0.82%
Year to date
-9.99%
1 year
-9.12%
3 years
+13.86%
5 years
-12.24%
BANX price return, excluding dividends.
BANX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.64 | -10.69% |
| 2025 | 21.99 | +3.68% |
| 2024 | 21.21 | +16.80% |
| 2023 | 18.16 | +6.57% |
| 2022 | 17.04 | -22.44% |
| 2021 | 21.97 | +14.13% |
| 2020 | 19.25 | -14.41% |
| 2019 | 22.49 | +12.34% |
| 2018 | 20.02 | -0.55% |
| 2017 | 20.13 | +7.70% |
| 2016 | 18.69 | +14.66% |
| 2015 | 16.30 | -16.20% |
| 2014 | 19.45 | -21.41% |
| 2013* | 24.75 | -0.96% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
BANX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.82 | 20.01 | 19.60 | 19.64 | -0.46% | |
| 19.58 | 20.09 | 19.28 | 19.73 | +0.61% | |
| 19.95 | 20.02 | 19.51 | 19.61 | -1.75% | |
| 20.21 | 20.45 | 19.96 | 19.96 | -1.04% | |
| 20.06 | 20.40 | 20.05 | 20.17 | +0.85% | |
| 19.89 | 20.23 | 19.76 | 20.00 | +0.96% | |
| 19.79 | 20.25 | 19.40 | 19.81 | -0.25% | |
| 20.42 | 20.42 | 19.82 | 19.86 | -2.41% | |
| 19.76 | 20.43 | 19.51 | 20.35 | +3.09% | |
| 19.90 | 20.15 | 19.25 | 19.74 | -0.90% | |
| 20.49 | 20.50 | 19.40 | 19.92 | -3.07% | |
| 20.89 | 20.99 | 20.45 | 20.55 | -2.24% | |
| 21.15 | 21.15 | 20.79 | 21.02 | -0.94% | |
| 21.04 | 21.29 | 21.03 | 21.22 | +0.66% | |
| 20.95 | 21.24 | 20.95 | 21.08 | +0.86% | |
| 20.99 | 21.06 | 20.86 | 20.90 | +0.14% | |
| 20.85 | 21.08 | 20.82 | 20.87 | 0.00% | |
| 20.92 | 21.10 | 20.84 | 20.87 | -0.24% | |
| 21.06 | 21.16 | 20.88 | 20.92 | -0.66% | |
| 20.87 | 21.10 | 20.87 | 21.06 | +0.43% | |
| 21.03 | 21.08 | 20.83 | 20.97 | +0.05% | |
| 21.05 | 21.06 | 20.80 | 20.96 | -0.52% | |
| 20.96 | 21.10 | 20.96 | 21.07 | +0.33% | |
| 20.80 | 21.04 | 20.78 | 21.00 | +0.96% | |
| 20.68 | 20.82 | 20.67 | 20.80 | +0.58% | |
| 21.02 | 21.02 | 20.65 | 20.68 | -1.66% | |
| 21.25 | 21.25 | 20.96 | 21.03 | -0.57% | |
| 20.94 | 21.29 | 20.90 | 21.15 | +1.24% | |
| 20.80 | 20.94 | 20.61 | 20.89 | +1.16% | |
| 20.68 | 20.78 | 20.58 | 20.65 | 0.00% | |
| 20.80 | 20.80 | 20.60 | 20.65 | +0.44% | |
| 20.58 | 20.64 | 20.47 | 20.56 | -0.05% | |
| 20.74 | 20.74 | 20.35 | 20.57 | -0.48% | |
| 20.75 | 20.75 | 20.55 | 20.67 | -0.19% | |
| 20.80 | 20.80 | 20.61 | 20.71 | 0.00% | |
| 20.61 | 20.82 | 20.57 | 20.71 | +0.98% | |
| 20.78 | 20.82 | 20.39 | 20.51 | -1.25% | |
| 20.74 | 20.82 | 20.70 | 20.77 | +0.19% | |
| 20.99 | 20.99 | 20.70 | 20.73 | -0.48% | |
| 20.66 | 20.88 | 20.60 | 20.83 | +0.82% | |
| 20.64 | 20.71 | 20.60 | 20.66 | +0.29% | |
| 20.58 | 20.60 | 20.44 | 20.60 | +0.83% | |
| 20.35 | 20.44 | 20.30 | 20.43 | +0.64% | |
| 20.41 | 20.44 | 20.18 | 20.30 | -1.07% | |
| 20.40 | 20.58 | 20.27 | 20.52 | +0.64% | |
| 20.26 | 20.56 | 20.26 | 20.39 | -0.10% | |
| 20.59 | 20.59 | 20.21 | 20.41 | -0.63% | |
| 20.59 | 20.59 | 20.43 | 20.54 | +0.24% | |
| 20.47 | 20.50 | 20.30 | 20.49 | +0.44% | |
| 20.23 | 20.59 | 20.23 | 20.40 | +0.64% | |
| 20.19 | 20.32 | 20.13 | 20.27 | +0.60% | |
| 20.10 | 20.25 | 20.05 | 20.15 | +0.65% | |
| 19.61 | 20.04 | 19.61 | 20.02 | +2.09% | |
| 19.64 | 19.85 | 19.60 | 19.61 | -0.20% | |
| 19.75 | 19.80 | 19.35 | 19.65 | -0.81% | |
| 20.09 | 20.09 | 19.67 | 19.81 | -1.05% | |
| 20.05 | 20.05 | 20.02 | 20.02 | +0.05% | |
| 19.99 | 20.10 | 19.97 | 20.01 | +0.30% | |
| 20.09 | 20.10 | 19.91 | 19.95 | -0.70% | |
| 20.09 | 20.10 | 19.98 | 20.09 | 0.00% | |
| 19.97 | 20.10 | 19.94 | 20.09 | +0.30% | |
| 19.94 | 20.08 | 19.87 | 20.03 | -0.10% | |
| 20.03 | 20.15 | 19.87 | 20.05 | +0.20% | |
| 20.03 | 20.15 | 20.00 | 20.01 | +0.05% | |
| 20.10 | 20.24 | 20.00 | 20.00 | -0.35% | |
| 19.84 | 20.08 | 19.84 | 20.07 | +0.50% | |
| 19.81 | 20.00 | 19.70 | 19.97 | +0.66% | |
| 19.70 | 19.97 | 19.70 | 19.84 | +0.56% | |
| 19.90 | 20.00 | 19.65 | 19.73 | +0.05% | |
| 19.67 | 19.88 | 19.65 | 19.72 | +0.61% | |
| 19.45 | 19.72 | 19.45 | 19.60 | +0.26% | |
| 19.55 | 19.57 | 19.48 | 19.55 | +0.05% | |
| 19.40 | 19.55 | 19.40 | 19.54 | +0.67% | |
| 19.45 | 19.55 | 19.40 | 19.41 | -0.31% | |
| 19.46 | 19.55 | 19.44 | 19.47 | -0.05% | |
| 19.60 | 19.67 | 19.45 | 19.48 | -0.41% | |
| 19.42 | 19.61 | 19.35 | 19.56 | +0.36% | |
| 19.61 | 19.65 | 19.48 | 19.49 | -0.61% | |
| 19.62 | 19.65 | 19.57 | 19.61 | +0.15% | |
| 19.70 | 19.70 | 19.58 | 19.58 | -0.56% | |
| 19.45 | 19.70 | 19.43 | 19.69 | +1.49% | |
| 19.37 | 19.50 | 19.25 | 19.40 | +0.10% | |
| 19.47 | 19.48 | 19.34 | 19.38 | -0.15% | |
| 19.49 | 19.54 | 19.36 | 19.41 | -0.41% | |
| 19.49 | 19.58 | 19.35 | 19.49 | +0.36% | |
| 19.68 | 19.78 | 19.41 | 19.42 | -1.32% | |
| 19.80 | 19.80 | 19.60 | 19.68 | +0.36% | |
| 19.75 | 20.00 | 19.60 | 19.61 | -0.51% | |
| 19.78 | 19.85 | 19.66 | 19.71 | -0.25% | |
| 19.83 | 19.83 | 19.61 | 19.76 | +0.15% | |
| 19.84 | 19.84 | 19.65 | 19.73 | +0.31% | |
| 19.83 | 19.83 | 19.48 | 19.67 | -0.66% | |
| 19.74 | 19.84 | 19.58 | 19.80 | -0.25% | |
| 19.99 | 20.07 | 19.74 | 19.85 | -0.20% | |
| 19.96 | 19.98 | 19.77 | 19.89 | -0.45% | |
| 19.69 | 20.29 | 19.55 | 19.98 | +1.47% | |
| 19.64 | 19.70 | 19.56 | 19.69 | -0.15% | |
| 19.70 | 19.83 | 19.58 | 19.72 | +0.15% | |
| 19.78 | 19.84 | 19.62 | 19.69 | -0.51% | |
| 19.78 | 19.79 | 19.58 | 19.79 | +0.41% | |
| 19.57 | 19.76 | 19.44 | 19.71 | +0.82% | |
| 19.67 | 19.89 | 19.45 | 19.55 | -0.56% | |
| 19.67 | 19.85 | 19.64 | 19.66 | +0.20% | |
| 19.70 | 19.72 | 19.44 | 19.62 | -0.15% | |
| 19.58 | 19.69 | 19.43 | 19.65 | +0.72% | |
| 19.83 | 19.83 | 19.45 | 19.51 | -1.66% | |
| 19.84 | 19.91 | 19.61 | 19.84 | +0.35% | |
| 19.78 | 19.90 | 19.60 | 19.77 | +0.05% | |
| 19.64 | 19.82 | 19.51 | 19.76 | +0.46% | |
| 19.50 | 19.73 | 19.41 | 19.67 | +0.51% | |
| 19.50 | 19.57 | 19.40 | 19.57 | 0.00% | |
| 19.51 | 19.62 | 19.38 | 19.57 | +0.36% | |
| 19.45 | 19.64 | 19.38 | 19.50 | -0.51% | |
| 19.59 | 19.61 | 19.35 | 19.60 | +0.31% | |
| 19.49 | 19.68 | 19.34 | 19.54 | +0.26% | |
| 19.40 | 19.68 | 19.40 | 19.49 | +0.41% | |
| 19.47 | 19.83 | 19.22 | 19.41 | +0.21% | |
| 19.60 | 19.62 | 19.32 | 19.37 | -2.07% | |
| 19.77 | 19.86 | 19.75 | 19.78 | +0.25% | |
| 19.83 | 19.90 | 19.56 | 19.73 | -0.35% | |
| 19.79 | 19.86 | 19.74 | 19.80 | +0.61% | |
| 19.77 | 19.95 | 19.68 | 19.68 | -0.30% | |
| 19.76 | 19.83 | 19.67 | 19.74 | +0.10% | |
| 19.60 | 19.78 | 19.55 | 19.72 | +0.61% | |
| 19.40 | 19.60 | 19.40 | 19.60 | +1.14% | |
| 19.41 | 19.48 | 19.36 | 19.38 | -0.51% | |
| 19.53 | 19.54 | 19.34 | 19.48 | +0.26% | |
| 19.45 | 19.54 | 19.37 | 19.43 | -0.10% | |
| 19.25 | 19.51 | 19.25 | 19.45 | +1.51% | |
| 19.40 | 19.44 | 19.16 | 19.16 | -1.49% | |
| 19.45 | 19.57 | 19.21 | 19.45 | +0.36% | |
| 19.10 | 19.38 | 19.07 | 19.38 | +0.83% | |
| 19.17 | 19.33 | 19.09 | 19.22 | +0.84% | |
| 19.08 | 19.20 | 18.85 | 19.06 | +1.44% | |
| 18.70 | 18.93 | 18.68 | 18.79 | +0.59% | |
| 19.05 | 19.05 | 18.65 | 18.68 | -1.53% | |
| 19.08 | 19.32 | 18.90 | 18.97 | -0.94% | |
| 19.19 | 19.19 | 18.90 | 19.15 | +0.47% | |
| 19.04 | 19.08 | 18.90 | 19.06 | -0.16% | |
| 19.10 | 19.16 | 18.97 | 19.09 | -0.21% | |
| 19.34 | 19.39 | 19.09 | 19.13 | -1.19% | |
| 19.31 | 19.36 | 19.20 | 19.36 | +0.31% | |
| 19.42 | 19.49 | 19.30 | 19.30 | +0.05% | |
| 19.25 | 19.52 | 19.25 | 19.29 | +0.26% | |
| 19.10 | 19.40 | 19.10 | 19.24 | +0.68% | |
| 19.29 | 19.44 | 19.10 | 19.11 | -0.57% | |
| 19.43 | 19.46 | 19.20 | 19.22 | -1.33% | |
| 19.26 | 19.48 | 19.13 | 19.48 | +1.14% | |
| 19.37 | 19.40 | 19.00 | 19.26 | +1.85% | |
| 18.98 | 18.98 | 18.45 | 18.91 | +0.05% | |
| 19.16 | 19.19 | 18.90 | 18.90 | -2.02% | |
| 19.39 | 19.44 | 19.16 | 19.29 | -0.21% | |
| 19.18 | 19.45 | 19.18 | 19.33 | +0.78% | |
| 19.60 | 19.60 | 19.16 | 19.18 | -2.14% | |
| 19.60 | 19.71 | 19.44 | 19.60 | -0.66% | |
| 19.78 | 19.81 | 19.62 | 19.73 | -0.25% | |
| 19.85 | 19.93 | 19.75 | 19.78 | -0.30% | |
| 19.80 | 19.87 | 19.55 | 19.84 | +0.56% | |
| 19.85 | 19.92 | 19.69 | 19.73 | -0.70% | |
| 19.88 | 19.90 | 19.70 | 19.87 | -0.15% | |
| 19.80 | 19.97 | 19.75 | 19.90 | +0.51% | |
| 19.75 | 19.87 | 19.73 | 19.80 | -0.15% | |
| 19.90 | 19.97 | 19.71 | 19.83 | -1.20% | |
| 19.98 | 20.20 | 19.98 | 20.07 | +0.30% | |
| 20.10 | 20.18 | 20.00 | 20.01 | -0.15% | |
| 19.99 | 20.20 | 19.97 | 20.04 | +0.25% | |
| 20.05 | 20.15 | 19.95 | 19.99 | -0.30% | |
| 20.20 | 20.39 | 20.05 | 20.05 | -0.89% | |
| 20.60 | 20.65 | 20.10 | 20.23 | -2.60% | |
| 20.41 | 20.77 | 20.19 | 20.77 | +2.11% | |
| 20.85 | 20.85 | 20.31 | 20.34 | -3.05% | |
| 21.30 | 21.30 | 20.66 | 20.98 | -1.55% | |
| 21.56 | 21.56 | 21.10 | 21.31 | -0.88% | |
| 21.22 | 21.50 | 20.80 | 21.50 | +1.27% | |
| 21.24 | 21.25 | 20.80 | 21.23 | +0.19% | |
| 21.03 | 21.25 | 20.85 | 21.19 | -0.05% | |
| 21.20 | 21.25 | 20.99 | 21.20 | 0.00% | |
| 20.80 | 21.21 | 20.80 | 21.20 | +2.02% | |
| 20.97 | 20.97 | 20.67 | 20.78 | -0.53% | |
| 21.11 | 21.17 | 20.79 | 20.89 | -1.37% | |
| 21.18 | 21.35 | 21.09 | 21.18 | -1.12% | |
| 21.42 | 21.66 | 21.30 | 21.42 | -0.70% | |
| 21.24 | 21.79 | 21.20 | 21.57 | +1.08% | |
| 21.47 | 21.66 | 21.23 | 21.34 | +0.52% | |
| 20.99 | 21.68 | 20.58 | 21.23 | +1.10% | |
| 21.46 | 21.46 | 20.85 | 21.00 | -4.76% | |
| 22.02 | 22.05 | 21.85 | 22.05 | -0.23% | |
| 22.01 | 22.16 | 21.99 | 22.10 | +0.27% | |
| 21.98 | 22.19 | 21.95 | 22.04 | +0.32% | |
| 21.87 | 22.00 | 21.80 | 21.97 | +0.37% | |
| 21.99 | 22.07 | 21.85 | 21.89 | -0.45% | |
| 22.00 | 22.10 | 21.90 | 21.99 | -0.14% | |
| 22.08 | 22.19 | 21.87 | 22.02 | +0.14% | |
| 21.88 | 22.18 | 21.88 | 21.99 | +0.78% | |
| 21.91 | 21.95 | 21.80 | 21.82 | -0.37% | |
| 21.84 | 22.00 | 21.73 | 21.90 | +0.78% | |
| 21.81 | 21.91 | 21.55 | 21.73 | -0.37% | |
| 21.97 | 22.14 | 21.73 | 21.81 | -2.59% | |
| 22.41 | 22.49 | 22.37 | 22.39 | +0.22% | |
| 22.49 | 22.50 | 22.32 | 22.34 | +0.09% | |
| 22.39 | 22.50 | 22.28 | 22.32 | -0.13% | |
| 22.06 | 22.41 | 22.06 | 22.35 | +0.31% | |
| 22.25 | 22.35 | 22.16 | 22.28 | +0.54% | |
| 22.23 | 22.25 | 22.00 | 22.16 | -0.23% | |
| 22.21 | 22.21 | 21.99 | 22.21 | +0.14% | |
| 22.20 | 22.20 | 22.01 | 22.18 | -0.09% | |
| 21.85 | 22.20 | 21.85 | 22.20 | +1.28% | |
| 22.35 | 22.35 | 21.92 | 21.92 | -2.58% | |
| 21.91 | 22.50 | 21.61 | 22.50 | +3.50% | |
| 21.46 | 21.75 | 21.45 | 21.74 | +1.30% | |
| 21.49 | 21.56 | 21.40 | 21.46 | 0.00% | |
| 21.48 | 21.66 | 21.46 | 21.46 | -0.46% | |
| 21.50 | 21.64 | 21.46 | 21.56 | +0.47% | |
| 21.44 | 21.66 | 21.01 | 21.46 | -2.76% | |
| 22.04 | 22.30 | 21.87 | 22.07 | +0.46% | |
| 21.96 | 22.22 | 21.95 | 21.97 | +0.05% | |
| 21.73 | 21.96 | 21.71 | 21.96 | +1.06% | |
| 21.53 | 21.75 | 21.48 | 21.73 | +1.26% | |
| 21.43 | 21.54 | 21.40 | 21.46 | -0.19% | |
| 21.28 | 21.53 | 21.19 | 21.50 | +1.46% | |
| 21.49 | 21.49 | 21.17 | 21.19 | -0.19% | |
| 21.41 | 21.41 | 21.15 | 21.23 | +0.38% | |
| 21.55 | 21.55 | 21.13 | 21.15 | -2.76% | |
| 21.03 | 21.75 | 21.03 | 21.75 | +2.84% | |
| 21.05 | 21.25 | 21.05 | 21.15 | +0.52% | |
| 21.05 | 21.44 | 21.00 | 21.04 | +0.10% | |
| 21.10 | 21.44 | 20.99 | 21.02 | -0.28% | |
| 21.22 | 21.30 | 20.89 | 21.08 | -0.66% | |
| 21.24 | 21.30 | 21.04 | 21.22 | +0.47% | |
| 21.14 | 21.27 | 21.00 | 21.12 | +0.52% | |
| 21.20 | 21.21 | 20.96 | 21.01 | -0.14% | |
| 21.27 | 21.38 | 21.02 | 21.04 | -1.08% | |
| 21.21 | 21.34 | 21.15 | 21.27 | -0.37% | |
| 21.19 | 21.35 | 21.15 | 21.35 | +0.66% | |
| 21.19 | 21.39 | 21.00 | 21.21 | +0.24% | |
| 21.15 | 21.52 | 21.15 | 21.16 | -0.28% | |
| 21.34 | 21.34 | 21.06 | 21.22 | 0.00% | |
| 21.45 | 21.45 | 21.15 | 21.22 | -0.98% | |
| 21.64 | 21.64 | 21.41 | 21.43 | -0.97% | |
| 21.80 | 21.80 | 21.48 | 21.64 | -0.32% | |
| 21.80 | 21.90 | 21.61 | 21.71 | -0.46% | |
| 21.70 | 21.90 | 21.61 | 21.81 | +0.09% | |
| 21.80 | 21.90 | 21.69 | 21.79 | -0.77% | |
| 21.61 | 21.98 | 21.55 | 21.96 | +2.00% | |
| 21.55 | 21.72 | 21.50 | 21.53 | -0.65% | |
| 21.65 | 21.75 | 21.53 | 21.67 | +1.45% | |
| 21.44 | 21.50 | 21.25 | 21.36 | -0.19% | |
| 21.57 | 21.75 | 21.35 | 21.40 | -1.11% | |
| 21.65 | 21.73 | 21.51 | 21.64 | -0.18% | |
| 21.75 | 21.88 | 21.66 | 21.68 | +0.42% | |
| 21.65 | 21.94 | 21.55 | 21.59 | -0.09% | |
| 21.76 | 21.97 | 21.56 | 21.61 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BANX chart for longer ranges.