Banner Corporation - Common Stock (BANR)

71.91
+1.17 (1.65%)
NASDAQ · Last Trade: Nov 4th, 8:18 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Banner Corporation - Common Stock (BANR)

DateOpenHighLowCloseVolumeAdjusted Close
11/04/202671.5073.5171.5071.91463,37871.39
11/03/202671.3971.6669.4070.74389,39670.23
11/02/202669.5972.0569.5971.52398,05171.00
10/30/202669.7169.7168.5169.21372,84568.71
10/29/202669.5469.9369.0569.32206,07768.82
10/28/202669.4469.9367.9168.68233,99068.18
10/27/202670.9370.9369.1369.32278,20168.82
10/26/202670.6171.2470.2270.48261,76969.97
10/23/202669.8270.8669.2270.28359,89669.77
10/22/202666.3470.2966.1770.10326,92569.59
10/21/202668.5168.5167.0468.05243,44967.56
10/20/202667.2468.7267.2468.17325,46767.68
10/19/202667.5767.5966.9367.00149,11766.52
10/16/202667.6368.7767.3167.57228,31567.08
10/15/202666.8367.7466.5367.34208,32466.85
10/14/202666.0066.5165.5466.35233,93965.87
10/13/202667.2367.3566.2266.60172,91166.12
10/12/202666.4367.1166.3366.81196,92766.33
10/09/202666.6267.1566.2766.43186,66565.95
10/08/202666.2067.1265.9166.87208,46066.39
10/07/202666.6466.6465.6966.20178,11065.72
10/06/202667.4067.8966.9967.12153,99266.63
10/05/202667.8167.9866.9667.40253,68466.91
10/02/202667.9468.9267.4667.88343,28867.39
10/01/202666.6267.5165.6167.31304,47766.82
9/30/202667.4767.8966.5067.00285,61166.52
9/29/202668.0668.5567.1667.47278,67966.98
9/28/202668.9569.0067.9868.17238,24667.68
9/25/202668.9669.7068.9669.03207,07468.53
9/24/202668.4468.8967.8368.79204,35468.29
9/23/202668.7469.2868.0268.07200,53967.58
9/22/202669.8870.3768.8668.88224,23268.38
9/21/202670.7871.0869.7169.72152,17669.22
9/18/202670.3870.9569.9470.73537,32270.22
9/17/202671.7271.9470.6470.78347,66470.27
9/16/202672.1372.1669.9171.08376,72170.57
9/15/202671.6072.5871.6072.13351,98171.61
9/14/202671.2772.3071.2771.94398,22271.42
9/11/202671.4671.4670.2471.30298,31770.78
9/10/202670.3270.8769.7370.82270,18970.31
9/09/202669.3870.5369.2270.41351,90869.90
9/08/202670.9671.0569.8169.92194,15469.41
9/04/202670.7071.7970.7071.15209,43770.64
9/03/202670.5471.4270.5471.12260,15270.61
9/02/202668.9170.4068.4070.04278,98069.53
9/01/202669.8869.9568.3368.58338,40268.08
8/31/202670.6070.6069.6070.14356,26169.63
8/28/202670.1770.6670.0670.50241,21469.99
8/27/202669.9870.3369.4170.17220,59869.66
8/26/202670.5270.9870.0070.36204,85069.85
8/25/202670.8971.1970.0670.31186,51769.80
8/24/202671.0271.7270.7570.82208,85270.31
8/21/202671.8572.7470.6471.14255,85670.63
8/20/202671.0471.7270.6171.66289,34671.14
8/19/202672.7972.9271.0471.14431,35270.63
8/18/202674.1774.3972.3972.73469,00372.20
8/17/202673.6374.8473.1773.65386,08873.12
8/14/202673.6974.3173.5174.01246,31273.47
8/13/202673.8574.2073.2073.69364,60673.16
8/12/202672.8273.8272.6773.42336,64372.89
8/11/202671.4772.9771.4772.76257,01772.23
8/10/202670.5671.5270.5071.41386,15270.89
8/07/202670.3171.1270.0270.67340,51570.16
8/06/202671.1471.1470.1770.49307,03369.98
8/05/202671.7671.8570.5470.64271,86570.13