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 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.