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 |
| Feb 23, 2023 | $63.34 | $63.95 | $62.77 | $63.63 | 111 577 |
| Feb 22, 2023 | $63.09 | $63.53 | $62.49 | $63.13 | 171 945 |
| Feb 21, 2023 | $63.69 | $64.24 | $62.94 | $63.15 | 92 574 |
| Feb 17, 2023 | $63.50 | $64.52 | $62.97 | $64.25 | 116 144 |
| Feb 16, 2023 | $63.40 | $63.74 | $63.15 | $63.25 | 113 200 |
| Feb 15, 2023 | $63.16 | $64.19 | $62.92 | $63.94 | 116 056 |
| Feb 14, 2023 | $63.67 | $63.96 | $62.74 | $63.45 | 126 540 |
| Feb 13, 2023 | $63.71 | $64.25 | $63.27 | $63.74 | 125 479 |
| Feb 10, 2023 | $63.71 | $63.88 | $63.12 | $63.67 | 124 964 |
| Feb 09, 2023 | $65.24 | $65.45 | $63.62 | $63.83 | 110 843 |
| Feb 08, 2023 | $64.59 | $65.37 | $55.85 | $65.02 | 118 096 |
| Feb 07, 2023 | $64.91 | $65.70 | $64.50 | $65.48 | 192 925 |
| Feb 06, 2023 | $65.98 | $66.27 | $64.94 | $65.13 | 118 858 |
| Feb 03, 2023 | $65.70 | $67.30 | $64.98 | $66.44 | 232 637 |
| Feb 02, 2023 | $65.26 | $66.30 | $64.75 | $66.03 | 197 170 |
| Feb 01, 2023 | $64.23 | $65.91 | $63.19 | $65.14 | 183 718 |
| Jan 31, 2023 | $63.04 | $64.99 | $63.04 | $64.83 | 167 985 |
| Jan 30, 2023 | $62.68 | $63.54 | $62.42 | $62.86 | 98 163 |
| Jan 27, 2023 | $62.84 | $63.27 | $62.54 | $62.69 | 104 213 |
| Jan 26, 2023 | $62.98 | $63.13 | $61.82 | $62.98 | 190 165 |
| Jan 25, 2023 | $63.11 | $63.19 | $62.08 | $62.50 | 140 091 |
| Jan 24, 2023 | $63.42 | $63.78 | $62.83 | $63.35 | 142 437 |
| Jan 23, 2023 | $64.28 | $64.28 | $63.01 | $63.32 | 215 334 |
| Jan 20, 2023 | $63.57 | $64.71 | $61.87 | $64.43 | 317 510 |
| Jan 19, 2023 | $61.11 | $61.39 | $60.33 | $61.30 | 188 924 |
