U.S. Markets closed

Banner Corporation (BANR)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
53.58-0.90 (-1.65%)
At close: 4:00PM EDT
People also watch
COLBBANFBMTCBMRCBPFH
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201754.5454.5453.4853.5853.58450,800
Jun 22, 201754.4855.0453.9354.4854.4882,600
Jun 21, 201755.7655.8654.3854.5754.57100,000
Jun 20, 201756.4556.5055.6955.7055.70123,700
Jun 19, 201756.8557.2456.1256.4856.48176,800
Jun 16, 201757.4557.4556.4856.7556.75601,400
Jun 15, 201756.0257.4456.0257.3957.39136,400
Jun 14, 201756.2156.4455.2056.3956.39198,200
Jun 13, 201756.9957.0356.1456.5956.59169,100
Jun 12, 201756.4757.8956.0756.7156.71246,600
Jun 09, 201755.1557.2554.7856.5356.53238,300
Jun 08, 201753.1256.2353.1254.6854.68201,100
Jun 07, 201753.2553.7253.0053.0953.09147,600
Jun 06, 201753.3053.6352.5253.0053.00116,400
Jun 05, 201753.9854.6252.0753.7653.76116,000
Jun 02, 201753.6455.1653.3853.9653.96152,500
Jun 01, 201753.5054.3852.9154.0454.04233,300
May 31, 201753.7453.9252.2853.6953.69290,000
May 30, 201754.1254.1252.9853.6653.6686,400
May 26, 201754.5154.7454.1954.3654.3689,600
May 25, 201754.4755.0953.9154.5954.5993,800
May 24, 201754.3754.8153.6654.3254.32100,900
May 23, 201753.6854.6553.2254.3854.38103,800
May 22, 201753.3654.0552.9753.6753.67105,700
May 19, 201753.7954.2853.1153.1653.16225,900
May 18, 201753.2354.3453.2353.8253.82133,500
May 17, 201754.7254.8252.9453.4453.44179,500
May 16, 201755.7655.9454.9055.7255.7280,200
May 15, 201755.4856.2855.2155.5055.50101,000
May 12, 201755.4155.4854.7255.3855.38144,100
May 11, 201755.8255.9854.8555.7855.78141,800
May 10, 201755.8556.3254.8356.1056.1072,300
May 09, 201757.0557.5655.6556.0256.0282,800
May 08, 201756.3157.1256.1056.9556.9587,500
May 05, 201756.9156.9155.7656.4156.4170,300
May 04, 201756.4557.1856.1056.6256.6277,300
May 03, 201755.2156.1054.6656.0456.0465,800
May 02, 201755.8556.3255.0255.5255.5272,900
May 01, 201755.5655.7954.6955.6955.69106,400
Apr 28, 201756.6656.8055.1755.2055.20105,300
Apr 27, 201757.9757.9756.6256.6456.6497,500
Apr 26, 201756.5358.4656.5357.6257.62181,900
Apr 25, 201756.8459.6656.1856.7456.74147,800
Apr 24, 201755.9356.8955.6556.4556.45117,900
Apr 21, 201755.0555.2454.3354.8454.84120,600
Apr 20, 201754.4455.2954.0055.0555.05131,600
Apr 19, 201753.8254.6053.8254.0754.0782,200
Apr 18, 201753.2153.7452.5653.5853.5880,700
Apr 17, 201752.7353.6352.2153.5853.5847,400
Apr 13, 201753.2653.4852.4452.5152.51140,900
Apr 12, 201754.4854.4953.3453.4853.4894,600
Apr 11, 201753.7354.6853.1754.5654.5686,500
Apr 10, 201754.4854.7653.3153.9053.9067,700
Apr 07, 201753.9754.7253.2754.3254.32162,400
Apr 06, 201753.9654.8853.6754.5254.52121,900
Apr 06, 20170.25 Dividend
Apr 05, 201755.2155.8454.1054.1653.91126,400
Apr 04, 201754.5354.9354.2454.7954.5491,200
Apr 03, 201755.7656.0054.2654.8254.57109,700
Mar 31, 201756.3056.3455.5755.6455.38171,000
Mar 30, 201754.6756.4854.6756.0755.81174,200
Mar 29, 201754.6855.5054.3754.5954.3489,500
Mar 28, 201753.3754.9753.0354.6354.3899,200
Mar 27, 201753.2053.8951.6153.6853.43162,900
Mar 24, 201754.6954.9853.8854.2654.01136,700
Mar 23, 201753.8155.0053.7354.4854.23109,500
Mar 22, 201754.4254.8653.3453.8953.64161,300
Mar 21, 201758.2058.2054.6754.7954.54163,200
Mar 20, 201758.0258.3957.6657.8057.53167,600
Mar 17, 201757.9558.6357.5758.3558.08278,600
Mar 16, 201757.5758.3857.4358.2057.9388,900
Mar 15, 201758.2158.7257.2557.4457.17119,100
Mar 14, 201757.7558.3057.0658.0357.7657,300
Mar 13, 201757.7158.3857.6958.0357.7685,000
Mar 10, 201759.0059.0057.0557.7257.45135,900
Mar 09, 201759.0559.3258.3358.5458.2780,100
Mar 08, 201759.0559.4758.4258.5858.31141,000
Mar 07, 201759.3359.3558.4458.5158.24117,200
Mar 06, 201759.1859.6458.9059.3959.12116,500
Mar 03, 201758.9559.5458.2659.4259.15222,800
Mar 02, 201760.7360.7358.9058.9658.69133,000
Mar 01, 201759.3160.9759.0260.7860.50390,800
Feb 28, 201758.7558.9957.8458.1257.85169,500
Feb 27, 201758.7459.2258.1659.1558.88120,500
Feb 24, 201758.8459.0758.3258.7458.47103,600
Feb 23, 201759.1959.4158.6059.3459.07135,500
Feb 22, 201758.8359.4858.6959.1958.9280,400
Feb 21, 201758.5459.2758.3559.0858.8192,600
Feb 17, 201758.4058.9157.7258.3958.12120,600
Feb 16, 201758.2058.5657.8058.5458.2798,300
Feb 15, 201758.1358.3557.8258.2157.94203,900
Feb 14, 201757.2558.2856.6258.0357.76154,300
Feb 13, 201756.9657.3456.8657.3157.05200,700
Feb 10, 201756.7356.8556.2056.5156.25110,900
Feb 09, 201755.8656.8055.7056.5056.24108,400
Feb 08, 201756.1356.1355.1455.8055.5499,400
Feb 07, 201756.6757.0156.0856.2756.0185,000
Feb 06, 201756.7157.1855.7456.5456.2878,600
Feb 03, 201755.6757.0155.5057.0056.74139,600
Feb 02, 201755.4555.4754.6454.9354.68119,800
*Close price adjusted for dividends and splits.
Loading more data...