Banner Corporation BANR
NASDAQ · United States · Finance
$66.98-0.03 (-0.04%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $66.99 | -0.01% | $66.62 | $67.13 | $65.61 | 159.92K |
| 2026-09-30 | $67.00 | -0.70% | $67.47 | $67.89 | $66.50 | 285.60K |
| 2026-09-29 | $67.47 | -1.03% | $68.06 | $68.55 | $67.16 | 278.70K |
| 2026-09-28 | $68.17 | -1.25% | $68.96 | $69.01 | $67.99 | 238.20K |
| 2026-09-25 | $69.03 | +0.35% | $68.96 | $69.70 | $68.96 | 207.10K |
| 2026-09-24 | $68.79 | +1.06% | $68.44 | $68.89 | $67.83 | 204.40K |
| 2026-09-23 | $68.07 | -1.18% | $68.74 | $69.29 | $68.02 | 200.50K |
| 2026-09-22 | $68.88 | -1.20% | $69.88 | $70.37 | $68.86 | 224.20K |
| 2026-09-21 | $69.72 | -1.43% | $70.78 | $71.08 | $69.71 | 152.20K |
| 2026-09-18 | $70.73 | -0.07% | $70.38 | $70.95 | $69.94 | 537.30K |
| 2026-09-17 | $70.78 | -0.42% | $71.72 | $71.94 | $70.64 | 347.70K |
| 2026-09-16 | $71.08 | -1.46% | $72.13 | $72.16 | $69.91 | 376.70K |
| 2026-09-15 | $72.13 | +0.26% | $71.60 | $72.59 | $71.60 | 352.00K |
| 2026-09-14 | $71.94 | +0.90% | $71.27 | $72.30 | $71.27 | 398.20K |
| 2026-09-11 | $71.30 | +0.68% | $71.46 | $71.46 | $70.24 | 298.30K |
| 2026-09-10 | $70.82 | +0.58% | $70.32 | $70.87 | $69.73 | 270.20K |
| 2026-09-09 | $70.41 | +0.70% | $69.38 | $70.53 | $69.22 | 351.90K |
| 2026-09-08 | $69.92 | -1.73% | $70.96 | $71.05 | $69.81 | 194.10K |
| 2026-09-04 | $71.15 | +0.04% | $70.70 | $71.79 | $70.70 | 209.40K |
| 2026-09-03 | $71.12 | +1.54% | $70.54 | $71.43 | $70.54 | 260.20K |
| 2026-09-02 | $70.04 | +2.13% | $68.91 | $70.40 | $68.40 | 279.00K |
| 2026-09-01 | $68.58 | -2.22% | $69.88 | $69.95 | $68.34 | 338.40K |
| 2026-08-31 | $70.14 | -0.51% | $70.60 | $70.60 | $69.60 | 356.30K |
| 2026-08-28 | $70.50 | +0.47% | $70.17 | $70.66 | $70.06 | 241.20K |
| 2026-08-27 | $70.17 | -0.27% | $69.98 | $70.33 | $69.41 | 220.60K |
| 2026-08-26 | $70.36 | +0.07% | $70.52 | $70.98 | $70.00 | 204.80K |
| 2026-08-25 | $70.31 | -0.72% | $70.89 | $71.19 | $70.07 | 186.50K |
| 2026-08-24 | $70.82 | -0.45% | $71.02 | $71.72 | $70.75 | 208.90K |
| 2026-08-21 | $71.14 | -0.73% | $71.85 | $72.74 | $70.64 | 255.90K |
| 2026-08-20 | $71.66 | +0.73% | $71.04 | $71.72 | $70.62 | 289.30K |
| 2026-08-19 | $71.14 | -2.19% | $72.79 | $72.92 | $71.04 | 431.40K |
| 2026-08-18 | $72.73 | -1.25% | $74.17 | $74.39 | $72.40 | 469.00K |
| 2026-08-17 | $73.65 | -0.49% | $73.63 | $74.84 | $73.17 | 386.10K |
| 2026-08-14 | $74.01 | +0.43% | $73.69 | $74.31 | $73.51 | 246.30K |
| 2026-08-13 | $73.69 | +0.37% | $73.85 | $74.20 | $73.20 | 364.60K |
| 2026-08-12 | $73.42 | +0.91% | $72.82 | $73.82 | $72.67 | 336.60K |
| 2026-08-11 | $72.76 | +1.89% | $71.47 | $72.97 | $71.47 | 257.00K |
| 2026-08-10 | $71.41 | +1.05% | $70.56 | $71.52 | $70.50 | 386.20K |
| 2026-08-07 | $70.67 | +0.26% | $70.31 | $71.12 | $70.02 | 340.50K |
| 2026-08-06 | $70.49 | -0.21% | $71.14 | $71.14 | $70.17 | 307.00K |
| 2026-08-05 | $70.64 | -1.63% | $71.76 | $71.85 | $70.54 | 271.90K |
| 2026-08-04 | $71.81 | +1.79% | $70.90 | $72.54 | $70.61 | 463.80K |
| 2026-08-03 | $70.55 | +0.20% | $71.09 | $71.81 | $70.36 | 413.80K |
| 2026-07-31 | $70.41 | +0.82% | $69.80 | $70.61 | $69.13 | 265.80K |
| 2026-07-30 | $69.84 | -0.17% | $70.17 | $70.36 | $69.41 | 246.40K |
| 2026-07-29 | $69.96 | -0.84% | $70.21 | $70.69 | $69.44 | 381.50K |
| 2026-07-28 | $70.55 | +0.46% | $70.83 | $71.05 | $69.82 | 302.50K |
| 2026-07-27 | $70.23 | -0.09% | $70.44 | $71.41 | $69.92 | 356.00K |
| 2026-07-24 | $70.29 | +2.09% | $68.78 | $70.44 | $68.52 | 314.10K |
| 2026-07-23 | $68.85 | -1.11% | $66.79 | $69.12 | $66.28 | 656.60K |
| 2026-07-22 | $69.62 | -1.58% | $70.65 | $71.11 | $68.15 | 886.60K |
| 2026-07-21 | $70.74 | +0.20% | $70.49 | $70.82 | $69.47 | 355.50K |
| 2026-07-20 | $70.60 | -0.68% | $70.86 | $71.16 | $70.05 | 326.80K |
| 2026-07-17 | $71.08 | -1.86% | $72.01 | $72.65 | $70.62 | 451.80K |
| 2026-07-16 | $72.43 | +3.66% | $70.08 | $72.55 | $70.00 | 544.10K |
| 2026-07-15 | $69.87 | +1.19% | $69.43 | $70.29 | $69.25 | 355.10K |
| 2026-07-14 | $69.05 | +0.70% | $68.57 | $69.21 | $68.50 | 1.07M |
| 2026-07-13 | $68.57 | +1.46% | $67.80 | $68.79 | $67.45 | 330.50K |
| 2026-07-10 | $67.58 | +1.09% | $67.03 | $68.04 | $66.83 | 1.00M |
| 2026-07-09 | $66.85 | +0.80% | $66.32 | $67.19 | $66.30 | 336.60K |
| 2026-07-08 | $66.32 | -1.50% | $67.22 | $67.22 | $65.93 | 218.90K |
| 2026-07-07 | $67.33 | -0.40% | $67.75 | $68.08 | $67.31 | 205.20K |
| 2026-07-06 | $67.60 | +0.64% | $67.09 | $67.78 | $67.07 | 186.60K |
| 2026-07-02 | $67.17 | -0.97% | $68.31 | $68.39 | $66.86 | 187.80K |
| 2026-07-01 | $67.83 | +2.09% | $66.60 | $68.21 | $66.32 | 288.80K |
| 2026-06-30 | $66.44 | +0.21% | $66.30 | $66.76 | $65.98 | 283.40K |
| 2026-06-29 | $66.30 | -2.18% | $67.52 | $67.94 | $66.15 | 345.40K |
| 2026-06-26 | $67.78 | -0.24% | $68.05 | $68.37 | $67.39 | 748.20K |
| 2026-06-25 | $67.94 | +0.49% | $67.59 | $68.42 | $67.32 | 190.60K |
| 2026-06-24 | $67.61 | +0.97% | $66.85 | $67.85 | $66.81 | 289.30K |
| 2026-06-23 | $66.96 | +2.17% | $65.69 | $67.09 | $65.59 | 270.90K |
| 2026-06-22 | $65.54 | +1.10% | $64.78 | $65.73 | $64.77 | 216.10K |
| 2026-06-18 | $64.83 | +0.11% | $65.40 | $66.18 | $64.28 | 536.30K |
| 2026-06-17 | $64.76 | -2.06% | $65.72 | $66.37 | $64.01 | 285.20K |
| 2026-06-16 | $66.12 | +0.38% | $66.45 | $66.94 | $65.52 | 265.00K |
| 2026-06-15 | $65.87 | -2.04% | $67.44 | $67.57 | $65.74 | 206.90K |
| 2026-06-12 | $67.24 | +0.58% | $67.16 | $67.43 | $66.99 | 198.60K |
| 2026-06-11 | $66.85 | +0.53% | $66.65 | $67.43 | $65.88 | 271.30K |
| 2026-06-10 | $66.50 | +1.73% | $65.72 | $66.61 | $65.72 | 248.60K |
| 2026-06-09 | $65.37 | +0.88% | $65.27 | $66.68 | $65.17 | 218.80K |
| 2026-06-08 | $64.80 | -0.09% | $64.93 | $65.59 | $64.66 | 124.70K |
| 2026-06-05 | $64.86 | +0.39% | $64.61 | $65.52 | $64.61 | 139.20K |
| 2026-06-04 | $64.61 | +2.72% | $63.70 | $64.95 | $63.70 | 172.70K |
| 2026-06-03 | $62.90 | -2.31% | $63.94 | $63.94 | $62.46 | 261.10K |
| 2026-06-02 | $64.39 | +2.39% | $62.72 | $64.66 | $62.71 | 183.20K |
| 2026-06-01 | $62.89 | -3.25% | $64.50 | $64.51 | $62.77 | 286.60K |
| 2026-05-29 | $65.00 | -0.81% | $65.53 | $65.73 | $64.88 | 209.20K |
| 2026-05-28 | $65.53 | +0.58% | $65.15 | $65.68 | $64.90 | 259.00K |
| 2026-05-27 | $65.15 | -0.32% | $65.62 | $65.75 | $64.92 | 212.00K |
| 2026-05-26 | $65.36 | +1.10% | $64.74 | $65.42 | $64.50 | 151.70K |