NasdaqGS - Delayed Quote USD

Banner Corporation (BANR)

43.73 +0.58 (+1.34%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 43.02 45.10 42.00 43.73 43.73 233,100
Apr 17, 2024 43.45 43.83 42.97 43.15 43.15 175,900
Apr 16, 2024 43.50 43.50 42.82 42.97 42.97 156,600
Apr 15, 2024 44.09 44.62 43.31 43.83 43.83 160,200
Apr 12, 2024 43.97 44.11 43.59 43.92 43.92 331,900
Apr 11, 2024 44.02 44.54 43.30 44.37 44.37 158,500
Apr 10, 2024 45.41 45.41 43.36 43.93 43.93 161,400
Apr 9, 2024 46.57 47.15 46.57 46.74 46.74 120,500
Apr 8, 2024 46.23 46.92 46.15 46.56 46.56 54,600
Apr 5, 2024 46.24 46.28 45.86 46.17 46.17 105,400
Apr 4, 2024 47.03 47.86 46.46 46.54 46.54 129,100
Apr 3, 2024 46.18 46.98 46.18 46.63 46.63 147,100
Apr 2, 2024 46.34 46.79 46.11 46.63 46.63 189,100
Apr 1, 2024 48.43 48.43 46.61 46.97 46.97 207,800
Mar 28, 2024 47.57 48.37 47.36 48.00 48.00 390,700
Mar 27, 2024 45.56 47.85 45.30 47.81 47.81 236,200
Mar 26, 2024 46.25 46.50 45.03 45.19 45.19 167,100
Mar 25, 2024 46.02 46.58 45.57 45.83 45.83 164,000
Mar 22, 2024 46.57 46.57 45.76 45.93 45.93 144,300
Mar 21, 2024 46.54 47.40 46.30 46.50 46.50 204,700
Mar 20, 2024 44.39 46.82 44.35 46.33 46.33 147,700
Mar 19, 2024 44.63 45.23 44.40 44.69 44.69 106,200
Mar 18, 2024 45.57 45.69 44.66 44.67 44.67 205,500
Mar 15, 2024 44.58 46.60 44.58 45.52 45.52 809,400
Mar 14, 2024 45.77 46.65 44.37 45.00 45.00 273,000
Mar 13, 2024 45.73 46.84 45.73 46.00 46.00 206,600
Mar 12, 2024 46.49 46.84 45.63 46.00 46.00 187,600
Mar 11, 2024 46.55 47.00 46.40 46.70 46.70 133,800
Mar 8, 2024 47.20 47.28 46.20 46.58 46.58 207,300
Mar 7, 2024 47.32 47.79 46.39 46.53 46.53 182,800
Mar 6, 2024 46.88 47.61 45.65 46.70 46.70 236,500
Mar 5, 2024 45.00 46.98 44.98 46.78 46.78 214,900
Mar 4, 2024 45.32 46.09 44.67 45.14 45.14 185,900
Mar 1, 2024 43.50 45.05 43.16 44.99 44.99 255,800
Feb 29, 2024 44.64 45.24 43.43 43.84 43.84 282,600
Feb 28, 2024 43.46 44.18 43.46 43.82 43.82 169,700
Feb 27, 2024 44.05 44.50 43.68 43.96 43.96 82,500
Feb 26, 2024 44.19 44.68 43.31 43.81 43.81 114,700
Feb 23, 2024 44.58 45.30 44.23 44.48 44.48 91,000
Feb 22, 2024 44.09 44.63 43.83 44.49 44.49 137,600
Feb 21, 2024 44.35 44.61 43.95 44.30 44.30 144,000
Feb 20, 2024 44.70 45.52 44.10 44.52 44.52 128,700
Feb 16, 2024 45.65 46.70 44.92 45.16 45.16 132,300
Feb 15, 2024 44.15 46.34 44.15 45.97 45.97 196,700
Feb 14, 2024 43.85 44.89 42.93 43.91 43.91 412,800
Feb 13, 2024 44.02 44.23 42.37 43.26 43.26 266,200
Feb 12, 2024 44.52 46.21 44.50 45.53 45.53 189,900
Feb 9, 2024 43.97 44.61 43.44 44.49 44.49 230,100
Feb 8, 2024 43.82 44.56 43.62 44.10 44.10 148,000
Feb 7, 2024 44.63 44.79 43.22 44.04 44.04 169,200
Feb 6, 2024 0.48 Dividend
Feb 6, 2024 44.53 45.04 44.15 44.54 44.54 183,100
Feb 5, 2024 45.30 45.61 44.34 45.10 44.62 188,900
Feb 2, 2024 45.17 46.19 44.77 45.78 45.29 161,600
Feb 1, 2024 46.68 47.35 44.33 46.10 45.61 258,000
Jan 31, 2024 47.61 48.39 46.48 46.58 46.08 193,800
Jan 30, 2024 48.90 49.29 48.25 48.39 47.87 189,800
Jan 29, 2024 48.19 49.02 47.85 48.90 48.38 182,800
Jan 26, 2024 48.72 49.00 47.95 48.23 47.72 137,000
Jan 25, 2024 50.51 50.51 48.11 48.18 47.67 234,600
Jan 24, 2024 48.85 50.79 48.80 49.90 49.37 213,200
Jan 23, 2024 49.30 49.76 48.33 48.56 48.04 190,200
Jan 22, 2024 48.74 50.01 47.99 48.89 48.37 308,100
Jan 19, 2024 49.16 49.16 47.17 48.72 48.20 444,400
Jan 18, 2024 49.21 49.77 48.99 49.22 48.70 245,700
Jan 17, 2024 48.67 49.77 48.44 49.01 48.49 330,900
Jan 16, 2024 49.43 49.96 49.18 49.61 49.08 135,700
Jan 12, 2024 51.22 51.68 49.84 50.21 49.68 80,100
Jan 11, 2024 50.62 50.92 49.68 50.68 50.14 242,400
Jan 10, 2024 50.58 51.18 50.23 51.17 50.63 154,200
Jan 9, 2024 50.95 51.32 50.59 50.92 50.38 94,100
Jan 8, 2024 51.01 51.66 50.90 51.65 51.10 106,800
Jan 5, 2024 50.53 51.73 50.30 51.09 50.55 117,700
Jan 4, 2024 51.00 51.70 50.69 50.94 50.40 134,200
Jan 3, 2024 52.75 52.75 50.58 50.70 50.16 274,200
Jan 2, 2024 52.96 53.93 52.75 52.95 52.39 138,300
Dec 29, 2023 54.35 54.49 53.48 53.56 52.99 138,600
Dec 28, 2023 55.02 55.33 54.38 54.71 54.13 103,000
Dec 27, 2023 55.16 55.66 54.63 55.12 54.53 205,900
Dec 26, 2023 54.57 55.09 54.22 54.96 54.38 92,300
Dec 22, 2023 54.29 54.94 53.68 54.24 53.66 96,900
Dec 21, 2023 53.70 53.96 53.10 53.83 53.26 132,700
Dec 20, 2023 54.26 55.34 53.14 53.18 52.61 246,800
Dec 19, 2023 53.46 54.75 52.87 54.23 53.65 168,700
Dec 18, 2023 54.37 54.48 53.29 53.31 52.74 179,600
Dec 15, 2023 54.10 54.88 53.60 53.87 53.30 925,900
Dec 14, 2023 53.17 55.08 53.15 53.76 53.19 251,100
Dec 13, 2023 49.71 52.66 49.39 52.39 51.83 256,900
Dec 12, 2023 49.21 49.80 48.89 49.42 48.89 111,000
Dec 11, 2023 49.54 49.79 49.00 49.27 48.75 178,100
Dec 8, 2023 49.51 50.18 49.16 49.86 49.33 143,000
Dec 7, 2023 49.70 50.30 49.03 49.47 48.94 219,400
Dec 6, 2023 48.93 50.66 48.76 49.59 49.06 404,500
Dec 5, 2023 48.21 48.83 47.82 48.35 47.84 249,900
Dec 4, 2023 46.90 48.50 46.90 48.29 47.78 189,800
Dec 1, 2023 44.86 47.88 44.86 47.36 46.86 159,700
Nov 30, 2023 45.37 45.60 44.73 45.14 44.66 224,600
Nov 29, 2023 44.12 45.50 43.54 45.22 44.74 250,900
Nov 28, 2023 43.85 43.85 43.29 43.69 43.23 164,000
Nov 27, 2023 44.45 44.45 43.60 43.85 43.38 204,900
Nov 24, 2023 44.52 44.88 44.37 44.46 43.99 26,200
Nov 22, 2023 44.57 44.96 44.35 44.54 44.07 63,700
Nov 21, 2023 45.15 45.16 44.32 44.38 43.91 73,800
Nov 20, 2023 45.67 45.67 45.14 45.29 44.81 79,400
Nov 17, 2023 45.90 46.24 45.52 45.71 45.22 162,700
Nov 16, 2023 45.91 45.91 44.94 45.34 44.86 91,400
Nov 15, 2023 46.00 46.92 45.54 45.90 45.41 181,200
Nov 14, 2023 43.80 46.31 43.80 45.98 45.49 208,700
Nov 13, 2023 42.24 42.76 41.92 42.54 42.09 82,800
Nov 10, 2023 42.68 42.87 42.03 42.37 41.92 99,500
Nov 9, 2023 42.77 42.84 42.25 42.61 42.16 119,900
Nov 8, 2023 44.02 44.02 42.44 42.70 42.25 80,100
Nov 7, 2023 44.26 44.26 43.65 43.79 43.32 146,100
Nov 6, 2023 44.72 44.99 41.87 44.45 43.98 128,100
Nov 3, 2023 44.71 45.93 44.23 44.72 44.24 155,000
Nov 2, 2023 0.48 Dividend
Nov 2, 2023 42.10 43.61 42.10 43.52 43.06 135,900
Nov 1, 2023 42.18 42.24 41.48 42.07 41.15 106,200
Oct 31, 2023 42.16 42.80 41.77 42.21 41.28 114,900
Oct 30, 2023 42.42 42.96 41.54 42.17 41.25 112,400
Oct 27, 2023 42.00 42.50 41.43 41.84 40.92 178,100
Oct 26, 2023 40.69 42.34 40.36 42.23 41.30 296,000
Oct 25, 2023 39.37 40.83 39.31 40.46 39.57 381,100
Oct 24, 2023 41.02 42.38 39.37 39.75 38.88 248,100
Oct 23, 2023 40.67 41.74 40.52 40.77 39.88 235,700
Oct 20, 2023 43.38 43.60 40.59 40.80 39.91 393,600
Oct 19, 2023 43.88 44.94 42.80 43.27 42.32 394,800
Oct 18, 2023 43.26 44.34 42.45 42.59 41.66 420,400
Oct 17, 2023 42.79 44.41 42.79 43.67 42.71 341,800
Oct 16, 2023 43.32 43.90 42.78 43.09 42.14 220,900
Oct 13, 2023 44.65 44.90 43.11 43.17 42.22 152,200
Oct 12, 2023 44.45 44.48 43.70 44.18 43.21 139,000
Oct 11, 2023 44.33 45.10 44.33 44.52 43.54 108,500
Oct 10, 2023 44.50 44.91 44.15 44.33 43.36 236,500
Oct 9, 2023 43.21 44.55 42.94 44.33 43.36 247,400
Oct 6, 2023 42.56 43.93 42.14 43.65 42.69 192,100
Oct 5, 2023 41.79 43.13 41.79 43.00 42.06 175,600
Oct 4, 2023 41.23 42.22 40.78 41.94 41.02 193,100
Oct 3, 2023 41.38 42.79 40.69 41.22 40.32 374,800
Oct 2, 2023 42.35 42.73 41.20 41.63 40.72 313,100
Sep 29, 2023 41.78 42.65 41.72 42.38 41.45 208,800
Sep 28, 2023 41.23 42.06 41.23 41.59 40.68 148,000
Sep 27, 2023 41.73 41.84 41.14 41.34 40.43 90,900
Sep 26, 2023 41.99 42.57 41.46 41.58 40.67 171,300
Sep 25, 2023 42.21 42.65 41.98 42.44 41.51 112,200
Sep 22, 2023 42.16 42.76 41.71 42.32 41.39 150,000
Sep 21, 2023 42.05 42.59 41.74 42.13 41.21 123,700
Sep 20, 2023 42.89 43.33 42.38 42.42 41.49 101,900
Sep 19, 2023 43.38 43.58 42.66 42.69 41.75 171,400
Sep 18, 2023 43.29 43.50 42.54 43.24 42.29 130,300
Sep 15, 2023 43.49 43.80 43.09 43.34 42.39 621,500
Sep 14, 2023 43.68 43.96 43.41 43.72 42.76 135,300
Sep 13, 2023 43.57 43.57 42.59 43.26 42.31 141,500
Sep 12, 2023 43.51 43.98 43.33 43.67 42.71 127,000
Sep 11, 2023 43.93 44.34 43.25 43.44 42.49 183,800
Sep 8, 2023 43.33 43.70 42.73 43.66 42.70 262,500
Sep 7, 2023 43.30 43.49 42.63 43.24 42.29 203,000
Sep 6, 2023 43.80 44.08 42.68 43.46 42.51 130,900
Sep 5, 2023 44.23 44.56 43.66 43.75 42.79 133,400
Sep 1, 2023 44.05 45.03 43.56 44.66 43.68 265,800
Aug 31, 2023 43.44 43.95 43.32 43.55 42.59 153,700
Aug 30, 2023 43.61 43.88 43.22 43.44 42.49 87,600
Aug 29, 2023 43.69 44.01 43.28 43.65 42.69 99,500
Aug 28, 2023 43.36 43.87 43.34 43.69 42.73 82,600
Aug 25, 2023 43.60 44.00 42.61 43.16 42.21 97,900
Aug 24, 2023 43.22 44.03 42.83 43.47 42.52 160,700
Aug 23, 2023 42.60 43.65 42.40 43.39 42.44 135,300
Aug 22, 2023 43.70 43.97 42.51 42.51 41.58 194,600
Aug 21, 2023 44.47 44.50 43.42 43.80 42.84 172,300
Aug 18, 2023 44.17 44.65 44.09 44.37 43.40 251,800
Aug 17, 2023 44.87 44.98 44.28 44.61 43.63 170,200
Aug 16, 2023 44.92 45.47 44.29 44.56 43.58 110,800
Aug 15, 2023 45.69 45.93 44.74 45.05 44.06 165,500
Aug 14, 2023 46.58 47.20 45.67 46.51 45.49 224,000
Aug 11, 2023 46.76 47.71 46.70 46.89 45.86 112,400
Aug 10, 2023 47.37 48.06 46.64 47.01 45.98 153,400
Aug 9, 2023 47.47 47.47 46.75 47.20 46.16 238,600
Aug 8, 2023 47.59 47.83 46.62 47.64 46.60 208,000
Aug 7, 2023 48.05 48.95 47.74 48.59 47.52 165,000
Aug 4, 2023 47.82 48.51 47.50 48.11 47.05 142,500
Aug 3, 2023 47.26 48.40 46.68 47.89 46.84 152,400
Aug 2, 2023 46.65 47.59 46.49 47.27 46.23 156,400
Aug 1, 2023 47.25 47.61 46.28 47.56 46.52 154,600
Jul 31, 2023 0.48 Dividend
Jul 31, 2023 47.05 47.73 47.04 47.61 46.57 253,000
Jul 28, 2023 47.39 47.82 46.79 47.57 46.06 102,300
Jul 27, 2023 47.95 48.53 46.59 46.88 45.39 196,200
Jul 26, 2023 45.13 47.57 45.13 47.53 46.02 232,300
Jul 25, 2023 45.29 45.55 44.27 44.45 43.04 243,300
Jul 24, 2023 44.50 45.30 44.37 45.07 43.64 416,900
Jul 21, 2023 45.62 46.07 43.32 44.50 43.08 421,300
Jul 20, 2023 46.76 47.37 45.13 45.70 44.25 603,300
Jul 19, 2023 48.81 49.75 48.26 49.40 47.83 211,500
Jul 18, 2023 47.25 48.66 47.25 48.50 46.96 154,800
Jul 17, 2023 46.29 47.61 46.16 47.14 45.64 160,200
Jul 14, 2023 47.73 47.73 46.17 46.57 45.09 123,300
Jul 13, 2023 46.92 47.70 46.45 47.27 45.77 123,000
Jul 12, 2023 46.10 46.79 45.83 46.54 45.06 171,900
Jul 11, 2023 44.92 45.50 44.15 45.23 43.79 119,800
Jul 10, 2023 44.27 45.58 43.97 44.71 43.29 202,500
Jul 7, 2023 43.83 45.07 43.83 44.57 43.15 129,600
Jul 6, 2023 43.70 44.17 42.97 43.77 42.38 169,500
Jul 5, 2023 44.29 45.10 43.84 44.34 42.93 151,400
Jul 3, 2023 43.67 44.94 43.67 44.86 43.43 94,800
Jun 30, 2023 44.94 44.94 43.63 43.67 42.28 169,600
Jun 29, 2023 44.36 45.18 44.11 44.59 43.17 96,700
Jun 28, 2023 44.05 44.41 43.34 43.95 42.55 140,200
Jun 27, 2023 43.79 44.78 43.31 44.16 42.76 198,100
Jun 26, 2023 43.97 44.67 43.34 43.64 42.25 157,900
Jun 23, 2023 43.70 44.39 43.06 43.70 42.31 279,900
Jun 22, 2023 45.08 45.20 43.64 44.26 42.85 169,800
Jun 21, 2023 45.57 45.95 45.03 45.26 43.82 175,900
Jun 20, 2023 46.16 46.18 45.49 45.93 44.47 172,400
Jun 16, 2023 47.70 47.70 45.82 46.44 44.96 604,500
Jun 15, 2023 45.36 47.40 45.36 47.14 45.64 232,600
Jun 14, 2023 46.53 47.32 45.52 45.59 44.14 394,300
Jun 13, 2023 46.04 46.95 45.68 46.37 44.90 525,600
Jun 12, 2023 46.50 47.23 45.63 45.77 44.31 306,900
Jun 9, 2023 47.11 47.23 45.65 46.41 44.93 350,300
Jun 8, 2023 48.08 48.08 46.55 47.00 45.51 346,900
Jun 7, 2023 48.31 48.66 47.42 48.13 46.60 682,400
Jun 6, 2023 45.60 48.66 45.60 47.70 46.18 265,900
Jun 5, 2023 47.79 47.79 45.27 45.77 44.31 195,800
Jun 2, 2023 45.45 48.02 45.17 47.85 46.33 214,300
Jun 1, 2023 43.63 45.23 43.12 44.78 43.36 168,300
May 31, 2023 44.92 45.68 43.18 43.27 41.89 187,000
May 30, 2023 45.96 46.00 44.54 45.19 43.75 112,700
May 26, 2023 45.23 45.93 44.50 45.79 44.33 86,600
May 25, 2023 45.87 48.01 44.97 45.31 43.87 109,800
May 24, 2023 47.27 47.46 46.25 46.33 44.86 102,400
May 23, 2023 46.85 48.97 46.85 47.60 46.09 167,000
May 22, 2023 45.96 47.29 45.63 46.97 45.48 111,700
May 19, 2023 47.48 47.48 45.00 45.56 44.11 139,100
May 18, 2023 47.20 47.20 43.72 46.68 45.20 201,500
May 17, 2023 44.61 47.40 44.39 47.17 45.67 202,500
May 16, 2023 44.02 44.95 43.77 43.81 42.42 183,600
May 15, 2023 42.24 44.25 42.01 43.96 42.56 206,900
May 12, 2023 42.67 42.79 41.57 42.14 40.80 246,500
May 11, 2023 42.51 43.60 42.00 42.20 40.86 152,600
May 10, 2023 44.41 44.60 42.82 43.17 41.80 180,200
May 9, 2023 44.27 44.66 43.06 43.47 42.09 192,400
May 8, 2023 45.77 46.58 43.83 44.43 43.02 251,100
May 5, 2023 44.90 45.59 43.32 45.16 43.72 353,500
May 4, 2023 44.30 44.81 42.27 43.60 42.21 318,900
May 3, 2023 45.97 47.12 45.18 45.37 43.93 232,600
May 2, 2023 48.27 48.27 45.50 45.82 44.36 237,000
May 1, 2023 0.48 Dividend
May 1, 2023 49.42 49.75 48.29 48.49 46.95 122,600
Apr 28, 2023 49.97 51.00 49.82 49.92 47.87 180,600
Apr 27, 2023 49.19 50.27 49.05 50.06 48.00 158,900
Apr 26, 2023 48.37 49.26 48.06 48.82 46.81 195,400
Apr 25, 2023 49.05 49.26 47.94 48.27 46.29 249,900
Apr 24, 2023 50.03 50.70 49.40 49.55 47.51 194,300
Apr 21, 2023 51.28 51.91 50.00 50.42 48.35 167,700
Apr 20, 2023 52.75 52.76 51.25 51.53 49.41 187,500
Apr 19, 2023 51.78 53.31 51.73 52.60 50.44 120,700

Related Tickers

TFIN Triumph Financial, Inc.
68.10
-8.13%
 
HBCP Home Bancorp, Inc.
33.60
-0.30%
 
GSBC Great Southern Bancorp, Inc.
50.91
+1.64%
 
FMAO Farmers & Merchants Bancorp, Inc.
20.21
+1.81%
 
OSBC Old Second Bancorp, Inc.
13.74
+2.23%
 
BKU BankUnited, Inc.
25.87
+2.70%
 
BSVN Bank7 Corp.
27.37
-0.62%
 
FNB F.N.B. Corporation
12.76
-0.31%
 
WTFC Wintrust Financial Corporation
95.30
+0.36%
 
HWC Hancock Whitney Corporation
42.73
+0.16%