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 |
| Mar 30, 2023 | $55.20 | $55.28 | $53.06 | $53.45 | 221 670 |
| Mar 29, 2023 | $55.45 | $55.45 | $53.42 | $54.70 | 267 143 |
| Mar 28, 2023 | $54.31 | $55.34 | $54.05 | $54.82 | 193 740 |
| Mar 27, 2023 | $55.85 | $55.85 | $54.20 | $54.32 | 173 484 |
| Mar 24, 2023 | $52.52 | $55.01 | $52.29 | $54.46 | 227 029 |
| Mar 23, 2023 | $54.02 | $54.50 | $52.21 | $52.97 | 416 210 |
| Mar 22, 2023 | $56.11 | $56.86 | $53.25 | $53.50 | 220 222 |
| Mar 21, 2023 | $55.38 | $57.80 | $55.38 | $56.23 | 343 403 |
| Mar 20, 2023 | $54.53 | $56.36 | $53.51 | $53.62 | 273 570 |
| Mar 17, 2023 | $55.82 | $56.21 | $52.78 | $53.64 | 846 542 |
| Mar 16, 2023 | $53.58 | $58.15 | $52.62 | $57.31 | 301 227 |
| Mar 15, 2023 | $51.97 | $54.48 | $50.53 | $54.15 | 316 662 |
| Mar 14, 2023 | $55.85 | $56.98 | $53.47 | $54.22 | 426 968 |
| Mar 13, 2023 | $53.97 | $54.63 | $49.28 | $51.92 | 671 278 |
| Mar 10, 2023 | $56.00 | $57.25 | $53.12 | $56.54 | 404 816 |
| Mar 09, 2023 | $60.51 | $61.25 | $56.56 | $56.86 | 243 782 |
| Mar 08, 2023 | $61.41 | $61.59 | $60.66 | $61.18 | 110 897 |
| Mar 07, 2023 | $62.80 | $62.80 | $61.21 | $61.26 | 174 816 |
| Mar 06, 2023 | $63.03 | $63.59 | $62.07 | $62.82 | 167 673 |
| Mar 03, 2023 | $63.01 | $63.47 | $62.40 | $63.17 | 108 891 |
| Mar 02, 2023 | $62.78 | $63.45 | $62.26 | $62.81 | 132 071 |
| Mar 01, 2023 | $62.78 | $63.33 | $62.58 | $63.10 | 112 182 |
| Feb 28, 2023 | $63.43 | $63.96 | $62.98 | $62.98 | 147 936 |
| Feb 27, 2023 | $64.21 | $64.68 | $63.07 | $63.21 | 95 734 |
| Feb 24, 2023 | $63.31 | $64.13 | $62.88 | $63.85 | 137 799 |
