and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Banner Corporation Stock Price (Quote) NASDAQ:BANR
$57.74 ( -0.47% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.35 | $58.85 | Tuesday, 5th Jul 2022 BANR stock ended at $57.74. This is 0.47% less than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 3.93% from a day low at $55.69 to a day high of $57.88. |
| 90 days | $52.35 | $59.85 | |
| 52 weeks | $49.10 | $66.79 |
Historical Banner Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $56.88 | $57.88 | $55.69 | $57.74 | 224 232 |
| 2022-07-01 | $55.63 | $58.28 | $55.56 | $58.01 | 195 516 |
| 2022-06-30 | $54.89 | $57.31 | $54.77 | $56.21 | 165 046 |
| 2022-06-29 | $56.18 | $56.50 | $55.62 | $55.80 | 169 550 |
| 2022-06-28 | $58.00 | $58.22 | $56.24 | $56.43 | 230 883 |
| 2022-06-27 | $56.47 | $56.82 | $55.74 | $56.34 | 195 779 |
| 2022-06-24 | $54.99 | $56.08 | $54.99 | $55.89 | 502 593 |
| 2022-06-23 | $55.42 | $56.02 | $54.11 | $55.02 | 170 200 |
| 2022-06-22 | $54.99 | $56.33 | $54.96 | $55.48 | 204 680 |
| 2022-06-21 | $55.25 | $56.16 | $54.68 | $55.93 | 229 173 |
| 2022-06-17 | $53.63 | $55.04 | $53.63 | $54.07 | 423 006 |
| 2022-06-16 | $53.29 | $53.40 | $52.35 | $52.59 | 221 271 |
| 2022-06-15 | $54.83 | $55.24 | $53.87 | $54.15 | 254 561 |
| 2022-06-14 | $53.94 | $54.64 | $53.75 | $54.34 | 123 330 |
| 2022-06-13 | $53.50 | $54.90 | $53.48 | $53.69 | 158 908 |
| 2022-06-10 | $54.94 | $55.25 | $54.21 | $54.78 | 141 767 |
| 2022-06-09 | $57.30 | $57.66 | $55.82 | $55.83 | 169 070 |
| 2022-06-08 | $58.17 | $58.17 | $56.97 | $57.43 | 123 417 |
| 2022-06-07 | $57.39 | $58.85 | $57.34 | $58.75 | 169 162 |
| 2022-06-06 | $58.49 | $58.84 | $57.77 | $58.00 | 172 607 |
| 2022-06-03 | $58.06 | $59.45 | $57.68 | $57.96 | 122 316 |
| 2022-06-02 | $57.31 | $58.32 | $56.94 | $58.13 | 90 726 |
| 2022-06-01 | $58.00 | $58.02 | $56.83 | $57.39 | 148 184 |
| 2022-05-31 | $58.28 | $58.91 | $57.80 | $58.11 | 113 866 |
| 2022-05-27 | $57.26 | $59.02 | $57.26 | $58.93 | 128 384 |
| 2022-05-26 | $56.68 | $57.96 | $56.68 | $57.90 | 127 358 |
| 2022-05-25 | $55.71 | $57.00 | $55.70 | $56.30 | 105 147 |
| 2022-05-24 | $55.79 | $55.99 | $54.66 | $55.85 | 133 194 |
| 2022-05-23 | $55.48 | $56.30 | $54.82 | $55.95 | 196 829 |
| 2022-05-20 | $54.50 | $54.58 | $53.28 | $54.51 | 141 273 |
| 2022-05-19 | $54.35 | $55.36 | $54.13 | $54.17 | 226 625 |
| 2022-05-18 | $55.16 | $55.68 | $53.83 | $55.15 | 183 664 |
| 2022-05-17 | $54.59 | $55.95 | $54.59 | $55.95 | 121 302 |
| 2022-05-16 | $54.46 | $54.46 | $53.47 | $53.86 | 112 639 |
| 2022-05-13 | $54.71 | $55.40 | $54.42 | $54.70 | 165 710 |
| 2022-05-12 | $54.01 | $54.65 | $52.97 | $54.41 | 249 795 |
| 2022-05-11 | $55.08 | $56.67 | $54.13 | $54.27 | 172 478 |
| 2022-05-10 | $55.91 | $56.93 | $54.08 | $54.90 | 201 369 |
| 2022-05-09 | $54.92 | $56.46 | $54.57 | $55.71 | 184 598 |
| 2022-05-06 | $55.01 | $55.56 | $54.32 | $55.47 | 207 221 |
| 2022-05-05 | $55.80 | $55.80 | $54.24 | $54.97 | 237 324 |
| 2022-05-04 | $55.01 | $56.71 | $54.87 | $56.47 | 178 809 |
| 2022-05-03 | $54.06 | $54.99 | $53.61 | $54.71 | 199 348 |
| 2022-05-02 | $53.32 | $54.35 | $52.87 | $53.99 | 225 252 |
| 2022-04-29 | $55.27 | $55.47 | $53.50 | $53.70 | 132 948 |
| 2022-04-28 | $55.14 | $55.96 | $54.46 | $55.36 | 111 993 |
| 2022-04-27 | $55.13 | $55.42 | $54.30 | $54.73 | 232 931 |
| 2022-04-26 | $56.06 | $57.32 | $54.71 | $55.08 | 236 458 |
| 2022-04-25 | $56.08 | $56.84 | $55.01 | $56.65 | 232 335 |
| 2022-04-22 | $57.54 | $57.91 | $56.57 | $56.65 | 55 269 |
Banner Corporation operates as the bank holding company for Banner Bank and Islanders Bank, which provides commercial banking and financial products and services to individuals, businesses, and public sector entities primarily in the United States. It offers deposit products, including demand checking accounts, interest-bearing checking accounts, money market deposit accounts, regular savings accounts, certificates of deposit, cash management ser... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
