Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Banner Corporation (BANR)

Compare
61.80
+2.12
+(3.55%)
As of 9:55:14 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202557.7961.9257.7961.8061.8033,899
Apr 16, 202559.7760.5459.3059.6859.68391,000
Apr 15, 202558.0060.2357.3759.8659.86234,200
Apr 14, 202557.6459.2456.4958.1258.12247,900
Apr 11, 202555.9657.0254.8256.5156.51207,700
Apr 10, 202558.7459.0055.1356.7956.79250,300
Apr 9, 202556.0360.9954.6460.1160.11347,000
Apr 8, 202558.4559.9556.2957.2057.20261,600
Apr 7, 202554.7359.3954.0157.1857.18367,900
Apr 4, 202556.0057.2254.8856.5256.52300,800
Apr 3, 202560.7662.9558.0858.5258.52322,500
Apr 2, 202562.6164.0362.6163.8963.89181,200
Apr 1, 202563.5964.7462.5063.5063.50178,700
Mar 31, 202563.0964.2562.9763.7763.77187,200
Mar 28, 202564.5164.5962.8763.8163.81164,400
Mar 27, 202564.6865.1063.7064.4464.44146,700
Mar 26, 202565.5066.5264.3264.6564.65151,600
Mar 25, 202566.3566.5565.5065.5065.50193,900
Mar 24, 202564.7166.4464.6066.0266.02206,300
Mar 21, 202564.1564.5163.2363.7763.77777,400
Mar 20, 202564.4165.6164.2364.2664.26214,800
Mar 19, 202565.0165.8764.2264.9664.96280,300
Mar 18, 202564.3568.2963.8664.9064.90245,900
Mar 17, 202563.9165.1163.3664.7264.72237,600
Mar 14, 202563.0964.0862.5464.0164.01189,400
Mar 13, 202563.1463.3962.1462.1962.19191,200
Mar 12, 202563.1764.5061.9662.8262.82250,000
Mar 11, 202563.3063.6162.0462.1962.19357,400
Mar 10, 202563.2064.9562.5362.9562.95306,900
Mar 7, 202563.8364.8462.4363.9263.92243,000
Mar 6, 202564.2464.4463.2564.0064.00257,800
Mar 5, 202565.8566.6364.4064.8364.83278,300
Mar 4, 202567.7367.7365.3865.7765.77199,300
Mar 3, 202569.2169.5267.6468.4068.40231,600
Feb 28, 202568.5569.4668.5268.9868.98214,900
Feb 27, 202567.7668.8867.7668.2768.27139,700
Feb 26, 202568.0668.5866.9067.9267.92227,300
Feb 25, 202567.1068.3867.0268.2268.22320,500
Feb 24, 202567.8267.9566.5466.6466.64216,400
Feb 21, 202568.8869.3267.0967.2867.28260,200
Feb 20, 202569.2169.3567.6868.2968.29182,300
Feb 19, 202568.2770.0668.0569.5069.50222,100
Feb 18, 202568.5069.2368.3068.8968.89159,500
Feb 14, 202568.9870.0368.2368.6668.66157,500
Feb 13, 202568.4168.7567.8668.5368.53165,200
Feb 12, 202569.1569.1767.8167.9467.94195,800
Feb 11, 202568.5070.2868.4670.2070.20171,700
Feb 10, 202569.9870.4968.9069.0069.00178,900
Feb 7, 202571.0771.0769.1669.8469.84217,600
Feb 6, 202571.7071.7570.7371.3571.35214,500
Feb 5, 202571.1171.3470.3371.3471.34153,800
Feb 4, 2025 0.48 Dividend
Feb 4, 202569.0870.9968.5370.7970.79149,800
Feb 3, 202569.0070.2468.2469.4768.99157,800
Jan 31, 202571.0171.7170.1670.6770.18184,400
Jan 30, 202571.3772.0470.4671.0770.58125,400
Jan 29, 202570.6271.7469.9070.5270.03172,600
Jan 28, 202571.1371.7870.0670.9970.50159,300
Jan 27, 202569.5471.4969.2171.3570.86225,800
Jan 24, 202569.7370.9069.4169.5169.03257,800
Jan 23, 202571.1072.5869.5770.2769.78306,100
Jan 22, 202570.0172.0568.9270.1769.69314,700
Jan 21, 202570.4871.6970.4270.6770.18183,400
Jan 17, 202571.0771.0769.2370.1169.63218,600
Jan 16, 202570.0770.2868.8869.8369.35285,100
Jan 15, 202571.7672.0369.8870.4569.96202,700
Jan 14, 202566.4769.4966.1969.3868.90261,800
Jan 13, 202564.2566.0564.1465.8065.35302,800
Jan 10, 202565.2665.5663.4065.0064.55492,500
Jan 8, 202566.0467.1265.6366.8366.37223,800
Jan 7, 202566.9367.2865.5466.6966.23274,700
Jan 6, 202566.8568.1466.6566.7366.27213,100
Jan 3, 202566.3366.9465.0966.7566.29194,000
Jan 2, 202567.1067.3565.7766.0265.56127,300
Dec 31, 202467.0367.6566.4266.7766.31105,300
Dec 30, 202466.4067.3565.8466.7266.26113,700
Dec 27, 202467.5268.2166.3466.8666.40233,900
Dec 26, 202467.0968.2366.7968.1467.67122,000
Dec 24, 202466.3767.5765.8067.5767.10114,800
Dec 23, 202465.4767.0565.1066.4165.95219,900
Dec 20, 202464.1166.3364.1165.8065.35837,000
Dec 19, 202466.7269.1464.7564.8764.42262,600
Dec 18, 202470.5671.0264.8565.5465.09272,300
Dec 17, 202471.3171.8269.9169.9969.51156,600
Dec 16, 202471.6474.0670.9771.8971.39237,900
Dec 13, 202472.0574.0070.7171.3770.88241,500
Dec 12, 202473.2373.5371.6972.0371.53346,500
Dec 11, 202474.1075.0573.3673.5373.02338,700
Dec 10, 202473.5874.7272.4273.2672.75176,200
Dec 9, 202475.1675.8573.6973.7873.27261,500
Dec 6, 202474.0775.3872.8975.2674.74180,700
Dec 5, 202474.7476.2273.5073.5373.02156,900
Dec 4, 202473.5774.7873.5774.4273.91169,100
Dec 3, 202474.4976.0073.2473.2972.78129,200
Dec 2, 202474.9275.2873.7374.4373.92168,300
Nov 29, 202475.4276.0074.2674.5974.07113,200
Nov 27, 202476.3276.6075.1175.2774.75165,600
Nov 26, 202475.5576.1374.0575.5275.00176,800
Nov 25, 202476.4678.0576.2276.2675.73282,800
Nov 22, 202473.3775.6073.3775.4774.95206,200
Nov 21, 202472.9574.4772.4873.1872.67147,500
Nov 20, 202471.9072.4371.2672.2471.74116,500
Nov 19, 202471.6673.1971.6672.2771.77158,100
Nov 18, 202473.4874.0272.6272.8772.37171,300
Nov 15, 202473.7674.5472.5073.5273.01142,400
Nov 14, 202474.1074.3872.8373.4172.90113,900
Nov 13, 202475.3776.1173.5473.5973.08164,000
Nov 12, 202475.3076.7474.3074.5073.99239,000
Nov 11, 202475.0077.0174.4775.3074.78244,400
Nov 8, 202471.9073.7171.4473.2372.72299,000
Nov 7, 202473.8374.6767.1471.5271.03373,900
Nov 6, 202470.9475.8870.9474.7874.26646,500
Nov 5, 2024 0.48 Dividend
Nov 5, 202463.8465.4363.4665.1864.73166,800
Nov 4, 202464.4365.0563.9064.2563.33205,700
Nov 1, 202464.6664.9864.0264.9063.97186,900
Oct 31, 202465.2965.3864.0464.0463.12116,200
Oct 30, 202464.6866.6864.6865.2464.31185,600
Oct 29, 202464.5665.0764.3264.7863.85114,900
Oct 28, 202463.8965.3463.5265.0264.09146,400
Oct 25, 202464.5464.8563.1863.2162.30139,000
Oct 24, 202465.1465.1563.7464.5463.62189,400
Oct 23, 202465.1866.0463.1165.2264.29238,200
Oct 22, 202464.7565.5064.3065.5064.56206,400
Oct 21, 202467.0567.5264.4464.6663.73272,200
Oct 18, 202468.0468.0466.1966.7565.79264,400
Oct 17, 202466.8968.1165.9967.9366.96343,300
Oct 16, 202465.9366.7465.5565.8664.92345,800
Oct 15, 202464.3566.6262.6165.0864.15434,300
Oct 14, 202463.4364.5263.1364.2863.36276,500
Oct 11, 202460.5363.5160.5363.3462.43262,100
Oct 10, 202459.5860.5759.3160.2359.37347,600
Oct 9, 202459.0960.3258.8960.1959.33270,200
Oct 8, 202459.3259.4258.7359.0958.24359,800
Oct 7, 202459.1659.2958.5259.0258.17251,300
Oct 4, 202459.8660.0159.0959.5058.65148,300
Oct 3, 202457.5258.7557.1558.6257.78202,700
Oct 2, 202457.8558.6157.2458.0257.19250,300
Oct 1, 202459.5359.5457.4957.8657.03207,000
Sep 30, 202458.4459.9658.0759.5658.71203,700
Sep 27, 202459.3660.1158.7258.8357.99206,600
Sep 26, 202459.4960.0959.0159.2258.37209,700
Sep 25, 202460.0760.0758.1358.7057.86224,600
Sep 24, 202460.7861.1459.7860.0759.21208,200
Sep 23, 202461.4261.7660.3160.7359.86291,000
Sep 20, 202460.9661.4160.4061.2960.41965,500
Sep 19, 202460.7061.6759.8061.2960.41257,900
Sep 18, 202458.7561.4857.6959.5358.68237,500
Sep 17, 202458.9159.5658.1858.5457.70202,300
Sep 16, 202457.6958.4656.7258.2957.45177,000
Sep 13, 202456.8457.5556.5357.5556.73108,000
Sep 12, 202456.0957.7755.2356.0055.2088,300
Sep 11, 202456.3056.7053.7855.9855.18126,000
Sep 10, 202456.8056.9755.4656.8856.06130,100
Sep 9, 202457.2957.5654.7456.7755.96138,000
Sep 6, 202458.3558.9556.9957.2056.38138,900
Sep 5, 202458.8659.0857.6758.2457.41142,500
Sep 4, 202458.5759.1058.0058.5757.73204,500
Sep 3, 202458.9759.7558.3758.7957.95174,000
Aug 30, 202459.3359.6558.5959.5758.72141,400
Aug 29, 202460.1460.3459.0659.2158.36163,000
Aug 28, 202458.7159.9658.6659.6758.82117,100
Aug 27, 202459.0859.1358.4958.9858.13170,500
Aug 26, 202459.7260.3259.0559.3958.54203,900
Aug 23, 202456.5559.9756.4059.1558.30160,300
Aug 22, 202456.2056.6355.9056.0055.2081,700
Aug 21, 202456.3756.3755.5756.1455.34103,500
Aug 20, 202457.1157.2256.0256.0555.25156,300
Aug 19, 202456.7657.4956.4857.4056.58138,400
Aug 16, 202454.5457.9254.5456.6455.83335,400
Aug 15, 202455.0655.7754.4454.7753.99102,200
Aug 14, 202454.2754.3653.2253.7052.9372,800
Aug 13, 202453.9554.9752.8653.8853.11109,900
Aug 12, 202454.1054.7052.9853.3152.55136,700
Aug 9, 202453.6853.8653.1653.6152.8491,400
Aug 8, 202454.0654.0652.7353.8653.09112,900
Aug 7, 202453.6354.4652.9753.0552.29176,400
Aug 6, 2024 0.48 Dividend
Aug 6, 202452.7953.4452.3152.7952.03110,200
Aug 5, 202452.3654.1851.1453.3752.13198,700
Aug 2, 202454.4855.2553.1554.8853.61231,300
Aug 1, 202459.1859.3755.7256.5755.26268,800
Jul 31, 202459.9460.8759.1159.2257.85181,400
Jul 30, 202459.9460.8659.2959.7158.33170,400
Jul 29, 202461.1661.6659.3359.5158.13213,400
Jul 26, 202461.7761.7760.4761.4059.98177,900
Jul 25, 202458.6860.7558.6260.0758.68174,700
Jul 24, 202459.6660.3958.4558.5157.15155,800
Jul 23, 202458.5560.7658.4460.1558.75216,100
Jul 22, 202457.9659.9957.3959.1557.78414,800
Jul 19, 202457.9459.2857.5158.1656.81217,100
Jul 18, 202459.8061.3457.8558.4957.13315,800
Jul 17, 202457.9560.5457.9559.2957.91448,100
Jul 16, 202455.5458.7954.7758.4857.12330,000
Jul 15, 202453.5755.6951.9954.9853.70247,300
Jul 12, 202452.8153.5852.0352.8951.66333,600
Jul 11, 202450.9452.5650.6152.3151.10211,300
Jul 10, 202449.0550.2448.8850.1348.97127,100
Jul 9, 202447.9048.8147.8248.7347.60149,300
Jul 8, 202447.7048.2447.4347.8146.7096,100
Jul 5, 202448.2248.2247.2047.3746.27124,200
Jul 3, 202449.2949.2948.2748.3747.2584,100
Jul 2, 202448.8549.7148.8549.3348.19276,800
Jul 1, 202449.6449.8048.9249.2248.08114,800
Jun 28, 202448.5049.8448.3349.6448.49393,000
Jun 27, 202447.5648.1547.0548.0646.9580,100
Jun 26, 202446.5347.6446.4047.4546.35111,500
Jun 25, 202447.0947.2546.7246.7245.6485,800
Jun 24, 202446.5347.8146.5347.3946.29121,700
Jun 21, 202446.7646.7946.0346.4045.32385,600
Jun 20, 202447.2347.5146.6646.7045.62100,000
Jun 18, 202446.6147.5146.2447.4246.32185,500
Jun 17, 202445.6146.8045.3846.8045.71131,800
Jun 14, 202445.4745.9845.4045.6444.58186,500
Jun 13, 202447.1347.1345.3646.2145.14196,000
Jun 12, 202446.8047.4746.2147.3046.20304,300
Jun 11, 202445.1145.7444.9045.3244.27197,200
Jun 10, 202445.6745.7044.9345.5944.53217,600
Jun 7, 202445.5346.2945.5346.2545.18149,400
Jun 6, 202445.6746.2045.5846.0544.98110,900
Jun 5, 202446.0846.1545.5145.8744.81199,300
Jun 4, 202446.0146.2845.6746.0044.93195,000
Jun 3, 202447.2147.2145.8146.5045.42271,000
May 31, 202446.2146.9945.8746.8345.74167,700
May 30, 202446.2746.4645.8546.0644.99144,400
May 29, 202445.3445.7844.5945.7244.66347,900
May 28, 202445.8646.2845.5346.0144.94214,400
May 24, 202445.7345.8645.1845.8444.78113,800
May 23, 202446.0546.1945.2145.4644.41210,600
May 22, 202446.1446.2045.6545.9444.87201,000
May 21, 202445.9146.4045.9146.2345.1692,600
May 20, 202446.8647.0945.9746.0244.9595,700
May 17, 202446.8547.2046.6347.0645.97112,800
May 16, 202446.5446.8346.4446.5745.49125,200
May 15, 202447.4547.4546.5846.7645.68159,800
May 14, 202447.2447.2746.4646.8245.7381,800
May 13, 202446.7546.9246.3446.6745.59149,900
May 10, 202446.6646.8545.9446.4545.37165,100
May 9, 202446.5746.8046.2246.6245.54151,300
May 8, 202445.7146.7745.5446.6745.5984,500
May 7, 202446.5046.7546.1546.2345.1686,900
May 6, 202446.3746.8846.2746.3145.2489,300
May 3, 202446.0546.2445.4346.2445.17133,000
May 2, 202445.0345.3344.8145.2744.22259,600
May 1, 202443.9345.3843.9344.4243.39186,300
Apr 30, 202444.0144.4243.6343.6342.62154,500
Apr 29, 2024 0.48 Dividend
Apr 29, 202445.1645.2544.4544.5143.48111,200
Apr 26, 202445.3945.8845.2145.3643.84109,700
Apr 25, 202445.8945.8944.9345.3843.86141,100
Apr 24, 202445.5946.2845.0046.1544.60134,200
Apr 23, 202445.0246.3345.0246.0544.51194,300
Apr 22, 202445.0445.7744.9145.2243.70269,900
Apr 19, 202443.4544.9943.4444.9443.43353,300
Apr 18, 202443.0245.1042.0043.7342.26233,100
Apr 17, 202443.4543.8342.9743.1541.70175,900

Related Tickers

TFIN Triumph Financial, Inc.
44.34
-11.20%
 
HOMB Home Bancshares, Inc. (Conway, AR)
26.90
+3.54%
 
GSBC Great Southern Bancorp, Inc.
54.50
+4.61%
 
EQBK Equity Bancshares, Inc.
36.53
+0.33%
 
SFNC Simmons First National Corporation
17.39
-3.98%
 
HWC Hancock Whitney Corporation
48.97
+0.93%
 
CVBF CVB Financial Corp.
17.68
+1.20%
 
FNB F.N.B. Corporation
12.71
+3.92%
 
TCBK TriCo Bancshares
37.22
+0.27%
 
INDB Independent Bank Corp.
56.06
+1.26%