Banner Corporation - Common Stock (BANR)

70.14
-0.36 (-0.51%)
NASDAQ· Last Trade: Sep 1st, 1:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Banner Corporation - Common Stock (BANR)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202670.6070.6069.6070.14356,26170.14
8/28/202670.1770.6670.0670.50241,21470.50
8/27/202669.9870.3369.4170.17220,59870.17
8/26/202670.5270.9870.0070.36204,85070.36
8/25/202670.8971.1970.0670.31186,51770.31
8/24/202671.0271.7270.7570.82208,85270.82
8/21/202671.8572.7470.6471.14255,85671.14
8/20/202671.0471.7270.6171.66289,34671.66
8/19/202672.7972.9271.0471.14431,35271.14
8/18/202674.1774.3972.3972.73469,00372.73
8/17/202673.6374.8473.1773.65386,08873.65
8/14/202673.6974.3173.5174.01246,31274.01
8/13/202673.8574.2073.2073.69364,60673.69
8/12/202672.8273.8272.6773.42336,64373.42
8/11/202671.4772.9771.4772.76257,01772.76
8/10/202670.5671.5270.5071.41386,15271.41
8/07/202670.3171.1270.0270.67340,51570.67
8/06/202671.1471.1470.1770.49307,03370.49
8/05/202671.7671.8570.5470.64271,86570.64
8/04/202670.9072.5470.6171.81463,81871.81
8/03/202671.0971.8170.3670.55413,94170.03
7/31/202669.8070.6169.1370.41265,84869.89
7/30/202670.1770.3669.4169.84246,36569.33
7/29/202670.2170.6969.4469.96381,47569.44
7/28/202670.8371.0569.8270.55302,48570.03
7/27/202670.4471.4169.9270.23356,00069.71
7/24/202668.7870.4468.5270.29314,11469.77
7/23/202666.7969.1266.2868.85656,55268.34
7/22/202670.6571.1168.1569.62886,61469.11
7/21/202670.4970.8269.4770.74355,51570.22
7/20/202670.8670.9570.0570.60326,79070.08
7/17/202672.0172.6570.6171.08451,83070.56
7/16/202670.0872.5570.0072.43544,11971.90
7/15/202669.4370.2869.2569.87357,10569.36
7/14/202668.5769.2168.5069.051,066,47368.54
7/13/202667.8068.7867.4568.57330,58268.06
7/10/202667.0368.0466.8367.581,000,08967.08
7/09/202666.3267.1966.3066.85336,59866.36
7/08/202667.2267.2265.9366.32218,91565.83
7/07/202667.7568.0867.3167.33205,17466.83
7/06/202667.0967.7867.0767.60186,55767.10
7/02/202668.3168.3966.8667.17187,77066.67
7/01/202666.6068.2166.3267.83288,82767.33
6/30/202666.3066.7665.9766.44283,41865.95
6/29/202667.5267.9466.1566.30345,40265.81
6/26/202668.0568.3767.3967.78748,15667.28
6/25/202667.5968.4267.3167.94190,62367.44
6/24/202666.8567.8566.8167.61289,34567.11
6/23/202665.6967.0965.5966.96270,86366.47
6/22/202664.7865.7364.7765.54216,19065.06
6/18/202665.4066.1864.2864.83536,28164.35
6/17/202665.7266.3764.0064.76285,27464.28
6/16/202666.4566.9465.5266.12265,02065.63
6/15/202667.4467.5765.7465.87206,89265.38
6/12/202667.1667.4266.9967.24198,63466.74
6/11/202666.6567.4365.8866.85271,33566.36
6/10/202665.7266.6165.7266.50248,55366.01
6/09/202665.2766.6765.1765.37218,79964.89
6/08/202664.9365.5964.6664.80124,65564.32
6/05/202664.6165.5264.6164.86139,23364.38
6/04/202663.7064.9563.7064.61172,66564.13
6/03/202663.9463.9462.4662.90261,13662.44
6/02/202662.7264.6662.7164.39183,22363.92
6/01/202664.5064.5162.7762.89286,58662.43