NASDAQ:BANR
Banner Corporation Stock Price (Quote)
$45.36
-0.0200 (-0.0441%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.00 | $48.43 | Friday, 26th Apr 2024 BANR stock ended at $45.36. This is 0.0441% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.48% from a day low at $45.21 to a day high of $45.88. |
| 90 days | $42.00 | $49.29 | |
| 52 weeks | $39.31 | $55.66 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $45.39 | $45.88 | $45.21 | $45.36 | 106 847 |
| Apr 25, 2024 | $45.89 | $45.89 | $44.94 | $45.38 | 132 882 |
| Apr 24, 2024 | $45.59 | $46.28 | $45.00 | $46.15 | 121 368 |
| Apr 23, 2024 | $45.02 | $46.33 | $45.02 | $46.05 | 187 583 |
| Apr 22, 2024 | $45.04 | $45.77 | $44.91 | $45.22 | 211 310 |
| Apr 19, 2024 | $43.45 | $44.99 | $43.44 | $44.94 | 347 850 |
| Apr 18, 2024 | $43.02 | $45.10 | $42.00 | $43.73 | 219 615 |
| Apr 17, 2024 | $43.45 | $43.83 | $42.97 | $43.15 | 175 393 |
| Apr 16, 2024 | $43.50 | $43.50 | $42.82 | $42.97 | 137 279 |
| Apr 15, 2024 | $44.09 | $44.62 | $43.31 | $43.83 | 155 500 |
| Apr 12, 2024 | $43.97 | $44.09 | $43.62 | $43.92 | 100 049 |
| Apr 11, 2024 | $44.02 | $44.54 | $43.30 | $44.37 | 152 702 |
| Apr 10, 2024 | $45.41 | $45.41 | $43.41 | $43.93 | 155 341 |
| Apr 09, 2024 | $46.57 | $47.09 | $46.57 | $46.74 | 118 847 |
| Apr 08, 2024 | $46.23 | $46.92 | $46.15 | $46.56 | 52 678 |
| Apr 05, 2024 | $46.24 | $46.28 | $45.88 | $46.17 | 100 065 |
| Apr 04, 2024 | $47.03 | $47.86 | $46.47 | $46.54 | 126 587 |
| Apr 03, 2024 | $46.18 | $46.98 | $46.18 | $46.63 | 138 992 |
| Apr 02, 2024 | $46.34 | $46.79 | $46.11 | $46.63 | 182 792 |
| Apr 01, 2024 | $48.43 | $48.43 | $46.61 | $46.97 | 207 800 |
| Mar 28, 2024 | $47.57 | $48.37 | $47.36 | $48.00 | 371 635 |
| Mar 27, 2024 | $45.56 | $47.85 | $45.53 | $47.81 | 227 415 |
| Mar 26, 2024 | $46.25 | $46.49 | $45.03 | $45.19 | 162 171 |
| Mar 25, 2024 | $46.02 | $46.58 | $45.57 | $45.83 | 161 117 |
| Mar 22, 2024 | $46.57 | $46.57 | $45.76 | $45.93 | 136 342 |
