NASDAQ:BANR
$47.85
(
6.86%
)
Friday, 2nd Jun 2023
Banner Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.57 | $48.89 | Friday, 2nd Jun 2023 BANR stock ended at $47.85. This is 6.86% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 6.31% from a day low at $45.17 to a day high of $48.02. |
| 90 days | $41.57 | $63.59 | |
| 52 weeks | $41.57 | $75.72 |
Historical Banner Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $45.45 | $48.02 | $45.17 | $47.85 | 204 393 |
| 2023-06-01 | $43.63 | $45.23 | $43.12 | $44.78 | 164 150 |
| 2023-05-31 | $44.92 | $45.68 | $43.18 | $43.27 | 171 766 |
| 2023-05-30 | $45.96 | $46.00 | $44.83 | $45.19 | 106 945 |
| 2023-05-26 | $45.59 | $45.93 | $44.50 | $45.79 | 83 996 |
| 2023-05-25 | $45.87 | $48.01 | $44.97 | $45.31 | 102 290 |
| 2023-05-24 | $47.27 | $47.46 | $46.25 | $46.33 | 92 636 |
| 2023-05-23 | $46.85 | $48.89 | $46.85 | $47.60 | 160 251 |
| 2023-05-22 | $45.96 | $47.27 | $45.63 | $46.97 | 106 062 |
| 2023-05-19 | $47.48 | $47.48 | $45.00 | $45.56 | 134 986 |
| 2023-05-18 | $47.20 | $47.20 | $45.67 | $46.68 | 198 311 |
| 2023-05-17 | $44.61 | $47.40 | $44.39 | $47.17 | 194 136 |
| 2023-05-16 | $44.02 | $44.95 | $43.77 | $43.81 | 176 792 |
| 2023-05-15 | $42.24 | $44.25 | $42.01 | $43.96 | 203 654 |
| 2023-05-12 | $42.67 | $42.79 | $41.57 | $42.14 | 184 631 |
| 2023-05-11 | $42.51 | $43.60 | $42.10 | $42.20 | 147 109 |
| 2023-05-10 | $44.41 | $44.60 | $42.82 | $43.17 | 172 784 |
| 2023-05-09 | $44.27 | $44.66 | $43.06 | $43.47 | 177 057 |
| 2023-05-08 | $45.77 | $46.58 | $43.83 | $44.43 | 186 294 |
| 2023-05-05 | $44.90 | $45.59 | $43.32 | $45.16 | 338 242 |
| 2023-05-04 | $44.30 | $44.80 | $42.29 | $43.60 | 300 493 |
| 2023-05-03 | $45.97 | $46.99 | $45.19 | $45.37 | 216 541 |
| 2023-05-02 | $48.27 | $48.27 | $45.50 | $45.82 | 217 631 |
| 2023-05-01 | $49.42 | $49.75 | $48.29 | $48.49 | 118 667 |
| 2023-04-28 | $49.97 | $51.00 | $49.82 | $49.92 | 167 357 |
| 2023-04-27 | $49.19 | $50.27 | $49.05 | $50.06 | 153 956 |
| 2023-04-26 | $48.37 | $49.26 | $48.06 | $48.82 | 188 640 |
| 2023-04-25 | $49.05 | $49.19 | $47.94 | $48.27 | 204 230 |
| 2023-04-24 | $50.03 | $50.63 | $49.40 | $49.55 | 180 829 |
| 2023-04-21 | $51.28 | $51.91 | $50.00 | $50.42 | 167 652 |
| 2023-04-20 | $52.75 | $52.76 | $51.25 | $51.53 | 187 545 |
| 2023-04-19 | $51.78 | $53.31 | $51.73 | $52.60 | 120 728 |
| 2023-04-18 | $52.92 | $53.27 | $51.47 | $51.93 | 151 131 |
| 2023-04-17 | $51.41 | $52.97 | $50.70 | $52.95 | 166 402 |
| 2023-04-14 | $53.00 | $53.37 | $50.90 | $51.54 | 144 567 |
| 2023-04-13 | $51.90 | $53.00 | $51.30 | $52.49 | 123 639 |
| 2023-04-12 | $52.77 | $52.87 | $51.40 | $51.87 | 161 372 |
| 2023-04-11 | $53.18 | $53.53 | $52.19 | $52.40 | 128 918 |
| 2023-04-10 | $52.54 | $53.57 | $52.39 | $52.92 | 270 082 |
| 2023-04-06 | $51.98 | $53.82 | $51.98 | $52.93 | 135 405 |
| 2023-04-05 | $52.22 | $52.90 | $51.86 | $52.05 | 229 005 |
| 2023-04-04 | $54.07 | $54.07 | $51.84 | $52.90 | 194 188 |
| 2023-04-03 | $54.18 | $54.75 | $53.30 | $53.82 | 172 729 |
| 2023-03-31 | $54.14 | $54.82 | $53.74 | $54.37 | 253 498 |
| 2023-03-30 | $55.20 | $55.28 | $53.06 | $53.45 | 221 670 |
| 2023-03-29 | $55.45 | $55.45 | $53.42 | $54.70 | 267 143 |
| 2023-03-28 | $54.31 | $55.34 | $54.05 | $54.82 | 193 740 |
| 2023-03-27 | $55.85 | $55.85 | $54.20 | $54.32 | 173 484 |
| 2023-03-24 | $52.52 | $55.01 | $52.29 | $54.46 | 227 029 |
| 2023-03-23 | $54.02 | $54.50 | $52.21 | $52.97 | 416 210 |
About Banner Corporation
Banner Corporation operates as the bank holding company for Banner Bank that provide commercial banking and financial products and services to individuals, businesses, and public sector entities in the United States. It accepts various deposit instruments, including interest-bearing and non-interest-bearing checking accounts, money market deposit accounts, regular savings accounts, and certificates of deposit, as well as treasury management servi... BANR Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
