BANR - Banner Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 202035.0336.0134.2335.1735.17175,887
Jul 10, 202033.5234.6133.0134.5934.59143,300
Jul 09, 202034.4834.4832.6832.8832.88135,400
Jul 08, 202034.9535.3633.7834.6234.62216,800
Jul 07, 202035.4135.4734.8435.0135.01200,000
Jul 06, 202037.1837.6435.4135.8535.85140,300
Jul 02, 202037.8538.4435.8335.9935.99137,600
Jul 01, 202038.1938.4936.5036.5636.56219,800
Jun 30, 202036.9938.5536.7938.0038.00283,200
Jun 29, 202035.7237.6334.6337.3337.33232,600
Jun 26, 202035.2135.2833.9834.8134.81414,100
Jun 25, 202034.1436.1233.7235.9935.99179,100
Jun 24, 202035.4336.3533.8934.2834.28235,400
Jun 23, 202038.0038.7436.4036.4236.42286,300
Jun 22, 202037.4738.2736.9937.9137.91180,600
Jun 19, 202038.3639.7136.8738.0738.071,050,100
Jun 18, 202037.6939.1037.6938.5838.58203,600
Jun 17, 202040.1640.1638.2338.2338.23200,600
Jun 16, 202040.1240.8839.0339.9539.95254,300
Jun 15, 202035.7038.8035.5338.2538.25221,900
Jun 12, 202038.3038.3236.1437.7237.72192,300
Jun 11, 202038.3138.4836.2236.3836.38244,200
Jun 10, 202043.3043.3040.6940.8140.81213,400
Jun 09, 202042.5944.4041.9643.3143.31260,000
Jun 08, 202043.7944.7343.3443.9643.96203,000
Jun 05, 202043.2744.8442.2143.2843.28292,400
Jun 04, 202038.7540.1138.0239.6839.68358,700
Jun 03, 202038.1040.3837.5739.0639.06247,400
Jun 02, 202037.6438.1436.8737.0237.02168,300
Jun 01, 202037.8338.3037.0737.4137.41280,400
May 29, 202037.4737.8236.7537.5637.56228,100
May 28, 202039.5039.5038.0038.2438.24356,600
May 27, 202037.7939.9637.5839.7239.72250,800
May 26, 202035.2836.5734.7236.2536.25219,200
May 22, 202034.3334.3833.1733.5333.53130,100
May 21, 202034.3135.0634.1434.2034.20130,400
May 20, 202032.6334.6632.4634.5234.52201,800
May 19, 202033.3833.6531.7631.7831.78173,100
May 18, 202032.1533.9631.9133.7033.70201,000
May 15, 202029.6530.4929.2930.2430.24555,700
May 14, 202028.8330.2727.7630.0330.03266,600
May 13, 202031.5331.6129.1329.7429.74253,600
May 12, 202034.9734.9732.0032.0632.06332,200
May 11, 202035.2335.5633.8734.7734.77261,600
May 08, 202034.7836.2334.5936.0936.09150,000
May 07, 202034.2134.9432.7833.7933.79186,600
May 06, 202035.1235.4533.0433.5333.53244,900
May 05, 202036.7037.0534.7234.9634.96145,200
May 04, 202036.5936.5935.4036.0536.05237,500
May 01, 202037.5337.5836.0937.1637.16290,800
Apr 30, 202039.1940.0137.5838.4338.43324,500
Apr 29, 202039.0141.5738.3140.8140.81342,900
Apr 28, 202034.5737.6434.5736.9636.96337,000
Apr 27, 202033.4536.2033.4535.6335.63133,500
Apr 24, 202032.6633.5932.0833.1433.14127,200
Apr 23, 202031.7233.0931.5532.5632.56169,200
Apr 22, 202033.3233.5331.3631.6131.61147,200
Apr 21, 202031.9632.7431.4732.4532.45171,000
Apr 20, 202032.1234.0431.9633.0233.02144,700
Apr 17, 202032.2733.5931.9633.3133.31169,400
Apr 16, 202031.7432.1329.8230.9330.93223,700
Apr 15, 202032.0634.0131.0831.7731.77262,200
Apr 14, 202035.0535.6033.1633.9933.99186,100
Apr 13, 202036.7636.7633.7633.9733.97198,100
Apr 09, 202034.6637.0033.9136.9336.93252,500
Apr 08, 202032.9133.8032.1333.3333.33207,400
Apr 07, 202034.4435.9532.0632.4032.40304,900
Apr 07, 20200.41 Dividend
Apr 06, 202030.0734.0130.0733.7233.31392,000
Apr 03, 202031.0432.7728.0228.6228.27737,500
Apr 02, 202031.1732.4330.4331.3931.01315,000
Apr 01, 202031.2532.1630.7831.5131.13333,600
Mar 31, 202032.7133.4932.0333.0432.64232,200
Mar 30, 202033.0033.4032.1733.1932.79272,200
Mar 27, 202032.4634.2831.8733.2132.81207,000
Mar 26, 202031.4334.4931.2334.1433.72209,800
Mar 25, 202031.8032.6629.8131.3030.92339,200
Mar 24, 202029.2231.5528.5931.3931.01265,700
Mar 23, 202030.2830.8827.1227.4027.07329,900
Mar 20, 202033.6934.6530.1030.2529.88377,800
Mar 19, 202033.3435.6530.3533.9133.50380,600
Mar 18, 202034.6835.7132.1133.7033.29349,100
Mar 17, 202031.8737.2430.5337.0536.60484,400
Mar 16, 202031.5033.7230.9831.3430.96399,800
Mar 13, 202035.1236.4433.0235.7035.27338,600
Mar 12, 202033.0835.3431.6732.6132.21378,800
Mar 11, 202037.5338.5135.1535.7935.35308,800
Mar 10, 202039.0439.8336.6138.8338.36348,000
Mar 09, 202040.3841.0037.3437.5837.12228,000
Mar 06, 202042.8844.9041.1843.9743.44211,500
Mar 05, 202045.6145.8643.9444.7144.17268,300
Mar 04, 202046.8347.1645.2047.0446.47294,000
Mar 03, 202047.3948.2545.8946.3145.75346,000
Mar 02, 202045.8747.5845.3747.4946.91274,100
Feb 28, 202046.9047.5744.9845.6445.09334,100
Feb 27, 202048.9150.3147.9447.9947.41239,400
Feb 26, 202050.9451.2949.6749.7949.18219,900
Feb 25, 202052.1252.1250.2950.5749.96276,700
Feb 24, 202051.4652.2251.3051.8851.25169,700
Feb 21, 202053.4353.4352.9153.0652.41137,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...