Skip to main content

Arrowmark Financial Corp (NQ: BANX )

18.40 -0.10 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 11.72 11.73 11.68 11.68 6,921 -0.11(-0.96%)
Nov 29, 2017 11.61 11.65 11.60 11.80 30,430 +0.27(+2.32%)
Nov 28, 2017 11.54 11.62 11.52 11.53 32,099 -0.05(-0.39%)
Nov 27, 2017 11.58 11.60 11.57 11.58 33,623 +0.03(+0.30%)
Nov 24, 2017 11.66 11.66 11.54 11.54 7,160 -0.12(-1.02%)
Nov 22, 2017 11.62 11.66 11.40 11.66 32,063 +0.17(+1.44%)
Nov 21, 2017 11.73 11.75 11.42 11.50 31,353 -0.13(-1.08%)
Nov 20, 2017 11.75 11.75 11.55 11.62 5,896 -0.09(-0.73%)
Nov 17, 2017 11.65 11.71 11.57 11.71 16,647 +0.13(+1.13%)
Nov 16, 2017 11.66 11.66 11.56 11.58 20,947 -0.11(-0.97%)
Nov 15, 2017 11.64 11.80 11.56 11.69 29,138 +0.03(+0.24%)
Nov 14, 2017 11.65 11.77 11.64 11.66 93,065 +0.01(+0.10%)
Nov 13, 2017 11.60 11.66 11.58 11.65 15,729 +0.07(+0.59%)
Nov 10, 2017 11.38 11.66 11.38 11.58 15,035 +0.11(+0.94%)
Nov 09, 2017 11.58 11.59 11.38 11.47 15,715 +0.02(+0.20%)
Nov 08, 2017 11.46 11.65 11.43 11.45 8,433 -0.06(-0.49%)
Nov 07, 2017 11.47 11.51 11.40 11.51 12,702 +0.04(+0.35%)
Nov 06, 2017 11.43 11.51 11.43 11.47 21,568 +0.04(+0.35%)
Nov 03, 2017 11.48 11.56 11.38 11.43 41,770 -0.03(-0.30%)
Nov 02, 2017 11.48 11.54 11.46 11.46 17,202 -0.10(-0.89%)
Nov 01, 2017 11.61 11.63 11.46 11.56 18,269 +0.06(+0.49%)
Oct 31, 2017 11.47 11.63 11.47 11.51 22,923 -0.03(-0.27%)
Oct 30, 2017 11.72 11.72 11.48 11.54 37,466 -0.16(-1.34%)
Oct 27, 2017 11.72 11.78 11.66 11.69 20,629 +0.03(+0.29%)
Oct 26, 2017 11.82 11.82 11.60 11.66 17,260 -0.02(-0.15%)
Oct 25, 2017 11.75 11.86 11.66 11.68 44,992 -0.08(-0.68%)
Oct 24, 2017 11.65 11.77 11.59 11.76 10,910 +0.10(+0.83%)
Oct 23, 2017 11.68 11.77 11.65 11.66 15,956 -0.01(-0.05%)
Oct 20, 2017 11.77 11.77 11.67 11.67 5,451 +0.01(+0.07%)
Oct 19, 2017 11.75 11.75 11.62 11.66 6,647 -0.09(-0.80%)
Oct 18, 2017 11.72 11.76 11.71 11.75 5,887 +0.02(+0.19%)
Oct 17, 2017 11.70 11.75 11.69 11.73 9,384 +0.02(+0.19%)
Oct 16, 2017 11.77 11.77 11.70 11.71 8,874 +0.01(+0.10%)
Oct 13, 2017 11.76 11.77 11.69 11.69 8,730 +0.00(+0.00%)
Oct 12, 2017 11.72 11.75 11.66 11.69 13,424 -0.03(-0.23%)
Oct 11, 2017 11.77 11.77 11.72 11.72 8,936 -0.00(-0.01%)
Oct 10, 2017 11.72 11.75 11.71 11.72 18,013 -0.05(-0.43%)
Oct 09, 2017 11.77 11.77 11.76 11.77 9,215 +0.01(+0.11%)
Oct 06, 2017 11.77 11.77 11.75 11.76 16,960 +0.02(+0.13%)
Oct 05, 2017 11.74 11.77 11.74 11.75 9,127 +0.02(+0.15%)
Oct 04, 2017 11.59 11.73 11.58 11.73 4,043 -0.05(-0.39%)
Oct 03, 2017 11.77 11.77 11.61 11.77 6,888 +0.01(+0.10%)
Oct 02, 2017 11.77 11.77 11.72 11.76 14,970 +0.02(+0.19%)
Sep 29, 2017 11.72 11.75 11.72 11.74 12,672 -0.02(-0.15%)
Sep 28, 2017 11.77 11.77 11.70 11.76 40,704 +0.11(+0.93%)
Sep 27, 2017 11.65 11.68 11.55 11.65 32,608 +0.04(+0.33%)
Sep 26, 2017 11.58 11.72 11.50 11.61 22,557 +0.11(+1.00%)
Sep 25, 2017 11.48 11.51 11.48 11.50 21,355 +0.02(+0.15%)
Sep 22, 2017 11.62 11.62 11.48 11.48 29,878 -0.10(-0.84%)
Sep 21, 2017 11.63 11.66 11.51 11.58 4,966 +0.01(+0.05%)
Sep 20, 2017 11.56 11.62 11.54 11.57 21,968 +0.02(+0.15%)
Sep 19, 2017 11.51 11.55 11.48 11.55 25,709 +0.13(+1.17%)
Sep 18, 2017 11.45 11.50 11.42 11.42 22,544 -0.01(-0.05%)
Sep 15, 2017 11.39 11.44 11.39 11.42 10,140 +0.04(+0.34%)
Sep 14, 2017 11.42 11.45 11.38 11.38 11,834 -0.03(-0.28%)
Sep 13, 2017 11.38 11.42 11.33 11.42 13,505 +0.03(+0.24%)
Sep 12, 2017 11.38 11.46 11.33 11.39 6,528 +0.07(+0.64%)
Sep 11, 2017 11.28 11.41 11.25 11.32 12,651 +0.08(+0.70%)
Sep 08, 2017 11.23 11.39 11.17 11.24 49,710 +0.01(+0.05%)
Sep 07, 2017 11.27 11.52 11.21 11.23 32,839 -0.05(-0.47%)
Sep 06, 2017 11.30 11.31 11.25 11.29 16,346 +0.00(+0.03%)
Sep 05, 2017 11.44 11.44 11.22 11.28 13,785 -0.28(-2.46%)
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.