NASDAQ:BANR
Banner Corporation Stock Price (Quote)
$46.67
+0.440 (+0.95%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 BANR stock ended at $46.67. This is 0.95% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.68% from a day low at $45.55 to a day high of $46.77. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Oct 08, 2020 | $36.40 | $36.76 | $34.00 | $36.65 | 194 044 |
| Oct 07, 2020 | $35.81 | $36.64 | $35.52 | $36.12 | 242 067 |
| Oct 06, 2020 | $35.42 | $36.46 | $35.09 | $35.30 | 325 316 |
| Oct 05, 2020 | $33.92 | $34.94 | $33.49 | $34.87 | 152 596 |
| Oct 02, 2020 | $31.74 | $33.64 | $31.49 | $33.36 | 159 286 |
| Oct 01, 2020 | $32.15 | $33.38 | $31.52 | $32.43 | 137 104 |
| Sep 30, 2020 | $32.59 | $32.93 | $32.01 | $32.26 | 156 724 |
| Sep 29, 2020 | $32.46 | $32.53 | $31.69 | $32.33 | 93 651 |
| Sep 28, 2020 | $32.00 | $32.91 | $32.00 | $32.62 | 143 892 |
| Sep 25, 2020 | $30.89 | $31.55 | $30.89 | $31.38 | 119 947 |
| Sep 24, 2020 | $30.18 | $32.09 | $30.05 | $31.17 | 243 592 |
| Sep 23, 2020 | $31.59 | $33.38 | $30.58 | $30.58 | 247 699 |
| Sep 22, 2020 | $31.82 | $32.20 | $31.05 | $31.55 | 247 827 |
| Sep 21, 2020 | $32.80 | $33.67 | $31.22 | $31.65 | 266 220 |
| Sep 18, 2020 | $33.42 | $33.84 | $32.64 | $33.77 | 665 521 |
| Sep 17, 2020 | $33.11 | $33.57 | $33.06 | $33.15 | 138 316 |
| Sep 16, 2020 | $33.49 | $34.51 | $33.15 | $33.73 | 217 889 |
| Sep 15, 2020 | $34.06 | $34.12 | $33.08 | $33.45 | 119 941 |
| Sep 14, 2020 | $33.68 | $34.40 | $33.43 | $34.02 | 127 120 |
| Sep 11, 2020 | $33.72 | $33.81 | $33.00 | $33.56 | 149 312 |
| Sep 10, 2020 | $33.87 | $34.12 | $33.44 | $33.51 | 134 017 |
| Sep 09, 2020 | $34.86 | $34.86 | $33.69 | $33.93 | 160 022 |
| Sep 08, 2020 | $36.00 | $36.18 | $34.29 | $34.66 | 162 698 |
| Sep 04, 2020 | $35.65 | $37.35 | $35.31 | $36.37 | 378 501 |
| Sep 03, 2020 | $36.68 | $37.92 | $35.89 | $36.03 | 151 750 |
