Banner Corporation - Common Stock (BANR)

Historical Prices For Banner Corporation - Common Stock (BANR)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	60.76	61.65	59.64	61.14	209,867	61.14
4/29/2025	61.38	61.99	60.81	61.56	257,447	61.56
4/28/2025	61.49	61.98	60.74	61.63	239,286	61.15
4/25/2025	61.60	61.76	60.93	61.52	171,250	61.04
4/24/2025	61.50	62.36	60.25	62.26	207,868	61.78
4/23/2025	62.96	63.83	61.34	61.75	159,121	61.27
4/22/2025	60.20	61.50	59.14	61.30	220,612	60.82
4/21/2025	60.48	61.22	58.88	59.72	221,607	59.25
4/17/2025	57.79	62.68	57.79	60.49	351,857	60.02
4/16/2025	59.77	60.54	59.30	59.68	391,019	59.22
4/15/2025	58.00	60.23	57.37	59.86	234,222	59.39
4/14/2025	57.64	59.23	56.48	58.12	247,875	57.67
4/11/2025	55.96	57.02	54.82	56.51	207,704	56.07
4/10/2025	58.74	59.00	55.13	56.79	250,326	56.35
4/09/2025	56.03	60.99	54.64	60.11	346,984	59.64
4/08/2025	58.45	59.95	56.29	57.20	261,555	56.75
4/07/2025	54.73	58.31	54.01	57.18	367,868	56.73
4/04/2025	56.00	57.22	54.88	56.52	300,811	56.08
4/03/2025	60.76	62.95	58.08	58.52	322,451	58.06
4/02/2025	62.61	64.03	62.61	63.89	181,245	63.39
4/01/2025	63.59	64.74	62.50	63.50	178,657	63.01
3/31/2025	63.09	64.25	62.97	63.77	187,160	63.27
3/28/2025	64.51	64.59	62.87	63.81	164,404	63.31
3/27/2025	64.68	65.10	63.70	64.44	146,708	63.94
3/26/2025	65.50	66.52	64.32	64.65	151,638	64.15
3/25/2025	66.35	66.55	65.50	65.50	193,866	64.99
3/24/2025	64.71	66.44	64.60	66.02	206,338	65.51
3/21/2025	64.15	64.51	63.23	63.77	777,532	63.27
3/20/2025	64.41	65.61	64.23	64.26	214,836	63.76
3/19/2025	65.01	65.87	64.22	64.96	280,326	64.45
3/18/2025	64.35	68.29	63.85	64.90	245,925	64.39
3/17/2025	63.91	65.11	63.36	64.72	237,566	64.22
3/14/2025	63.09	64.08	62.54	64.01	189,358	63.51
3/13/2025	63.14	63.39	62.14	62.19	191,234	61.71
3/12/2025	63.17	64.50	61.96	62.82	249,997	62.33
3/11/2025	63.30	63.60	62.04	62.19	357,351	61.71
3/10/2025	63.20	64.95	62.53	62.95	306,932	62.46
3/07/2025	63.83	64.84	62.43	63.92	242,982	63.42
3/06/2025	64.24	64.44	63.25	64.00	257,774	63.50
3/05/2025	65.85	66.63	64.39	64.83	278,348	64.33
3/04/2025	67.73	67.73	65.38	65.77	199,262	65.26
3/03/2025	69.21	69.52	67.64	68.40	231,597	67.87
2/28/2025	68.55	69.46	68.52	68.98	214,888	68.44
2/27/2025	67.76	68.88	67.76	68.27	139,676	67.74
2/26/2025	68.06	68.58	66.90	67.92	227,326	67.39
2/25/2025	67.10	68.38	67.02	68.22	320,451	67.69
2/24/2025	67.82	67.95	66.54	66.64	216,436	66.12
2/21/2025	68.88	69.31	67.09	67.28	260,248	66.76
2/20/2025	69.21	69.34	67.68	68.29	182,314	67.76
2/19/2025	68.27	70.06	68.05	69.50	222,137	68.96
2/18/2025	68.50	69.23	68.30	68.89	159,482	68.35
2/14/2025	68.98	70.03	68.23	68.66	157,535	68.13
2/13/2025	68.41	68.75	67.86	68.53	165,154	68.00
2/12/2025	69.15	69.17	67.81	67.94	195,787	67.41
2/11/2025	68.50	70.28	68.46	70.20	171,681	69.65
2/10/2025	69.98	70.49	68.90	69.00	178,865	68.46
2/07/2025	71.07	71.07	69.16	69.84	217,598	69.30
2/06/2025	71.70	71.75	70.73	71.35	214,548	70.79
2/05/2025	71.11	71.34	70.33	71.34	153,832	70.78
2/04/2025	69.08	70.99	68.53	70.79	149,808	70.24
2/03/2025	69.00	70.24	68.24	69.47	157,788	68.45