NASDAQ:BANR
Banner Corporation Stock Price (Quote)
$45.38
-0.770 (-1.67%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.00 | $48.43 | Thursday, 25th Apr 2024 BANR stock ended at $45.38. This is 1.67% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.11% from a day low at $44.94 to a day high of $45.89. |
| 90 days | $42.00 | $49.29 | |
| 52 weeks | $39.31 | $55.66 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2023 | $45.45 | $48.02 | $45.17 | $47.85 | 204 393 |
| Jun 01, 2023 | $43.63 | $45.23 | $43.12 | $44.78 | 164 150 |
| May 31, 2023 | $44.92 | $45.68 | $43.18 | $43.27 | 171 766 |
| May 30, 2023 | $45.96 | $46.00 | $44.83 | $45.19 | 106 945 |
| May 26, 2023 | $45.59 | $45.93 | $44.50 | $45.79 | 83 996 |
| May 25, 2023 | $45.87 | $48.01 | $44.97 | $45.31 | 102 290 |
| May 24, 2023 | $47.27 | $47.46 | $46.25 | $46.33 | 92 636 |
| May 23, 2023 | $46.85 | $48.89 | $46.85 | $47.60 | 160 251 |
| May 22, 2023 | $45.96 | $47.27 | $45.63 | $46.97 | 106 062 |
| May 19, 2023 | $47.48 | $47.48 | $45.00 | $45.56 | 134 986 |
| May 18, 2023 | $47.20 | $47.20 | $45.67 | $46.68 | 198 311 |
| May 17, 2023 | $44.61 | $47.40 | $44.39 | $47.17 | 194 136 |
| May 16, 2023 | $44.02 | $44.95 | $43.77 | $43.81 | 176 792 |
| May 15, 2023 | $42.24 | $44.25 | $42.01 | $43.96 | 203 654 |
| May 12, 2023 | $42.67 | $42.79 | $41.57 | $42.14 | 184 631 |
| May 11, 2023 | $42.51 | $43.60 | $42.10 | $42.20 | 147 109 |
| May 10, 2023 | $44.41 | $44.60 | $42.82 | $43.17 | 172 784 |
| May 09, 2023 | $44.27 | $44.66 | $43.06 | $43.47 | 177 057 |
| May 08, 2023 | $45.77 | $46.58 | $43.83 | $44.43 | 186 294 |
| May 05, 2023 | $44.90 | $45.59 | $43.32 | $45.16 | 338 242 |
| May 04, 2023 | $44.30 | $44.80 | $42.29 | $43.60 | 300 493 |
| May 03, 2023 | $45.97 | $46.99 | $45.19 | $45.37 | 216 541 |
| May 02, 2023 | $48.27 | $48.27 | $45.50 | $45.82 | 217 631 |
| May 01, 2023 | $49.42 | $49.75 | $48.29 | $48.49 | 118 667 |
| Apr 28, 2023 | $49.97 | $51.00 | $49.82 | $49.92 | 167 357 |
