NASDAQ:BANR
$62.69
(
-0.460%
)
Friday, 27th Jan 2023
Banner Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.33 | $65.13 | Friday, 27th Jan 2023 BANR stock ended at $62.69. This is 0.46% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 1.18% from a day low at $62.54 to a day high of $63.27. |
| 90 days | $60.33 | $75.72 | |
| 52 weeks | $52.35 | $75.72 |
Historical Banner Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $62.84 | $63.27 | $62.54 | $62.69 | 104 213 |
| 2023-01-26 | $62.98 | $63.13 | $61.82 | $62.98 | 190 165 |
| 2023-01-25 | $63.11 | $63.19 | $62.08 | $62.50 | 140 091 |
| 2023-01-24 | $63.42 | $63.78 | $62.83 | $63.35 | 142 437 |
| 2023-01-23 | $64.28 | $64.28 | $63.01 | $63.32 | 215 334 |
| 2023-01-20 | $63.57 | $64.71 | $61.87 | $64.43 | 317 510 |
| 2023-01-19 | $61.11 | $61.39 | $60.33 | $61.30 | 188 924 |
| 2023-01-18 | $63.20 | $63.44 | $61.10 | $61.32 | 210 000 |
| 2023-01-17 | $64.56 | $64.67 | $63.51 | $63.70 | 118 300 |
| 2023-01-13 | $64.00 | $64.67 | $63.62 | $64.48 | 123 300 |
| 2023-01-12 | $63.84 | $65.13 | $63.68 | $64.70 | 174 216 |
| 2023-01-11 | $63.43 | $63.57 | $62.73 | $63.41 | 157 000 |
| 2023-01-10 | $62.53 | $63.49 | $62.02 | $63.27 | 134 600 |
| 2023-01-09 | $63.99 | $63.99 | $62.24 | $62.55 | 90 500 |
| 2023-01-06 | $62.77 | $63.97 | $62.12 | $63.65 | 126 400 |
| 2023-01-05 | $62.39 | $62.39 | $61.19 | $62.26 | 268 005 |
| 2023-01-04 | $63.09 | $64.07 | $62.37 | $62.64 | 133 586 |
| 2023-01-03 | $63.39 | $63.39 | $62.23 | $62.93 | 132 313 |
| 2022-12-30 | $63.37 | $63.62 | $62.40 | $63.20 | 118 814 |
| 2022-12-29 | $62.60 | $63.85 | $62.60 | $63.63 | 89 515 |
| 2022-12-28 | $63.51 | $64.08 | $62.71 | $62.71 | 85 570 |
| 2022-12-27 | $63.20 | $64.19 | $62.48 | $63.59 | 110 275 |
| 2022-12-23 | $62.42 | $63.22 | $62.25 | $62.99 | 87 126 |
| 2022-12-22 | $62.70 | $62.70 | $61.44 | $62.36 | 158 626 |
| 2022-12-21 | $62.77 | $63.22 | $62.08 | $62.79 | 270 361 |
| 2022-12-20 | $62.34 | $62.55 | $61.98 | $62.02 | 256 110 |
| 2022-12-19 | $61.84 | $62.72 | $61.71 | $62.18 | 270 418 |
| 2022-12-16 | $62.26 | $62.90 | $61.20 | $61.55 | 990 468 |
| 2022-12-15 | $63.39 | $63.73 | $62.01 | $62.44 | 261 306 |
| 2022-12-14 | $65.77 | $66.26 | $63.67 | $63.84 | 178 903 |
| 2022-12-13 | $67.04 | $67.48 | $65.37 | $65.77 | 185 038 |
| 2022-12-12 | $66.14 | $66.50 | $65.50 | $66.06 | 145 581 |
| 2022-12-09 | $65.71 | $66.55 | $65.58 | $66.14 | 88 883 |
| 2022-12-08 | $66.20 | $66.73 | $65.46 | $65.90 | 122 638 |
| 2022-12-07 | $65.87 | $66.74 | $65.67 | $65.94 | 146 887 |
| 2022-12-06 | $66.49 | $66.67 | $65.70 | $65.96 | 158 844 |
| 2022-12-05 | $70.15 | $70.20 | $66.05 | $66.55 | 157 653 |
| 2022-12-02 | $69.98 | $70.92 | $69.66 | $70.62 | 103 275 |
| 2022-12-01 | $70.71 | $71.15 | $69.68 | $70.62 | 107 481 |
| 2022-11-30 | $69.36 | $70.91 | $68.06 | $70.62 | 219 139 |
| 2022-11-29 | $69.28 | $70.09 | $68.86 | $69.37 | 157 405 |
| 2022-11-28 | $71.27 | $71.46 | $69.07 | $69.31 | 161 860 |
| 2022-11-25 | $70.69 | $71.63 | $70.69 | $71.62 | 70 213 |
| 2022-11-23 | $70.30 | $70.70 | $69.71 | $70.39 | 95 398 |
| 2022-11-22 | $70.21 | $70.70 | $69.99 | $70.44 | 128 129 |
| 2022-11-21 | $69.31 | $70.20 | $69.31 | $69.64 | 49 062 |
| 2022-11-18 | $69.93 | $70.45 | $68.86 | $69.68 | 110 195 |
| 2022-11-17 | $68.75 | $68.93 | $68.10 | $68.16 | 57 963 |
| 2022-11-16 | $69.77 | $69.77 | $69.13 | $69.29 | 43 817 |
| 2022-11-15 | $70.20 | $70.57 | $69.10 | $69.59 | 92 560 |
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.
