Banner Corporation (BANR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 45.02 | 46.33 | 45.02 | 46.05 | 46.05 | 194,300 |
| Apr 22, 2024 | 45.04 | 45.77 | 44.91 | 45.22 | 45.22 | 269,900 |
| Apr 19, 2024 | 43.45 | 44.99 | 43.44 | 44.94 | 44.94 | 353,300 |
| 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 09, 2024 | 46.57 | 47.15 | 46.57 | 46.74 | 46.74 | 120,500 |
| Apr 08, 2024 | 46.23 | 46.92 | 46.15 | 46.56 | 46.56 | 54,600 |
| Apr 05, 2024 | 46.24 | 46.28 | 45.86 | 46.17 | 46.17 | 105,400 |
| Apr 04, 2024 | 47.03 | 47.86 | 46.46 | 46.54 | 46.54 | 129,100 |
| Apr 03, 2024 | 46.18 | 46.98 | 46.18 | 46.63 | 46.63 | 147,100 |
| Apr 02, 2024 | 46.34 | 46.79 | 46.11 | 46.63 | 46.63 | 189,100 |
| Apr 01, 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 08, 2024 | 47.20 | 47.28 | 46.20 | 46.58 | 46.58 | 207,300 |
| Mar 07, 2024 | 47.32 | 47.79 | 46.39 | 46.53 | 46.53 | 182,800 |
| Mar 06, 2024 | 46.88 | 47.61 | 45.65 | 46.70 | 46.70 | 236,500 |
| Mar 05, 2024 | 45.00 | 46.98 | 44.98 | 46.78 | 46.78 | 214,900 |
| Mar 04, 2024 | 45.32 | 46.09 | 44.67 | 45.14 | 45.14 | 185,900 |
| Mar 01, 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 09, 2024 | 43.97 | 44.61 | 43.44 | 44.49 | 44.49 | 230,100 |
| Feb 08, 2024 | 43.82 | 44.56 | 43.62 | 44.10 | 44.10 | 148,000 |
| Feb 07, 2024 | 44.63 | 44.79 | 43.22 | 44.04 | 44.04 | 169,200 |
| Feb 06, 2024 | 44.53 | 45.04 | 44.15 | 44.54 | 44.54 | 183,100 |
| Feb 06, 2024 | 0.48 Dividend | |||||
| Feb 05, 2024 | 45.30 | 45.61 | 44.34 | 45.10 | 44.62 | 188,900 |
| Feb 02, 2024 | 45.17 | 46.19 | 44.77 | 45.78 | 45.29 | 161,600 |
| Feb 01, 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 09, 2024 | 50.95 | 51.32 | 50.59 | 50.92 | 50.38 | 94,100 |
| Jan 08, 2024 | 51.01 | 51.66 | 50.90 | 51.65 | 51.10 | 106,800 |
| Jan 05, 2024 | 50.53 | 51.73 | 50.30 | 51.09 | 50.55 | 117,700 |
| Jan 04, 2024 | 51.00 | 51.70 | 50.69 | 50.94 | 50.40 | 134,200 |
| Jan 03, 2024 | 52.75 | 52.75 | 50.58 | 50.70 | 50.16 | 274,200 |
| Jan 02, 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 08, 2023 | 49.51 | 50.18 | 49.16 | 49.86 | 49.33 | 143,000 |
| Dec 07, 2023 | 49.70 | 50.30 | 49.03 | 49.47 | 48.94 | 219,400 |
| Dec 06, 2023 | 48.93 | 50.66 | 48.76 | 49.59 | 49.06 | 404,500 |
| Dec 05, 2023 | 48.21 | 48.83 | 47.82 | 48.35 | 47.84 | 249,900 |
| Dec 04, 2023 | 46.90 | 48.50 | 46.90 | 48.29 | 47.78 | 189,800 |
| Dec 01, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.