NASDAQ:BANR
Banner Corporation Stock Price (Quote)
$46.24
+0.97 (+2.14%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.00 | $47.86 | Friday, 3rd May 2024 BANR stock ended at $46.24. This is 2.14% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.79% from a day low at $45.43 to a day high of $46.24. |
| 90 days | $42.00 | $48.43 | |
| 52 weeks | $39.31 | $55.66 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 27, 2023 | $49.19 | $50.27 | $49.05 | $50.06 | 153 956 |
| Apr 26, 2023 | $48.37 | $49.26 | $48.06 | $48.82 | 188 640 |
| Apr 25, 2023 | $49.05 | $49.19 | $47.94 | $48.27 | 204 230 |
| Apr 24, 2023 | $50.03 | $50.63 | $49.40 | $49.55 | 180 829 |
| Apr 21, 2023 | $51.28 | $51.91 | $50.00 | $50.42 | 167 652 |
| Apr 20, 2023 | $52.75 | $52.76 | $51.25 | $51.53 | 187 545 |
| Apr 19, 2023 | $51.78 | $53.31 | $51.73 | $52.60 | 120 728 |
| Apr 18, 2023 | $52.92 | $53.27 | $51.47 | $51.93 | 151 131 |
| Apr 17, 2023 | $51.41 | $52.97 | $50.70 | $52.95 | 166 402 |
| Apr 14, 2023 | $53.00 | $53.37 | $50.90 | $51.54 | 144 567 |
| Apr 13, 2023 | $51.90 | $53.00 | $51.30 | $52.49 | 123 639 |
| Apr 12, 2023 | $52.77 | $52.87 | $51.40 | $51.87 | 161 372 |
| Apr 11, 2023 | $53.18 | $53.53 | $52.19 | $52.40 | 128 918 |
| Apr 10, 2023 | $52.54 | $53.57 | $52.39 | $52.92 | 270 082 |
| Apr 06, 2023 | $51.98 | $53.82 | $51.98 | $52.93 | 135 405 |
| Apr 05, 2023 | $52.22 | $52.90 | $51.86 | $52.05 | 229 005 |
| Apr 04, 2023 | $54.07 | $54.07 | $51.84 | $52.90 | 194 188 |
| Apr 03, 2023 | $54.18 | $54.75 | $53.30 | $53.82 | 172 729 |
| Mar 31, 2023 | $54.14 | $54.82 | $53.74 | $54.37 | 253 498 |
