NasdaqGS - Delayed Quote • USD
Banner Corporation (BANR)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 43.45 | 44.99 | 43.44 | 44.94 | 44.94 | 347,850 |
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 |
Related Tickers
TFIN Triumph Financial, Inc.
68.85
+1.10%
HBCP Home Bancorp, Inc.
36.09
+7.41%
GSBC Great Southern Bancorp, Inc.
52.45
+3.02%
FMAO Farmers & Merchants Bancorp, Inc.
21.00
+3.91%
OSBC Old Second Bancorp, Inc.
14.43
+5.02%
BKU BankUnited, Inc.
26.71
+3.25%
BSVN Bank7 Corp.
27.59
+0.80%
FNB F.N.B. Corporation
13.13
+2.90%
WTFC Wintrust Financial Corporation
97.31
+2.11%
HWC Hancock Whitney Corporation
44.27
+3.60%