NASDAQ:BANR
Banner Corporation Stock Price (Quote)
$46.15
+0.100 (+0.217%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.00 | $48.43 | Wednesday, 24th Apr 2024 BANR stock ended at $46.15. This is 0.217% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.84% from a day low at $45.00 to a day high of $46.28. |
| 90 days | $42.00 | $50.51 | |
| 52 weeks | $39.31 | $55.66 |
| Date | Open | High | Low | Close | Volume |
| Aug 19, 2020 | $35.65 | $36.40 | $35.57 | $35.96 | 122 455 |
| Aug 18, 2020 | $37.15 | $37.15 | $35.57 | $35.69 | 112 133 |
| Aug 17, 2020 | $37.42 | $37.60 | $36.62 | $36.99 | 98 603 |
| Aug 14, 2020 | $36.85 | $38.04 | $36.41 | $37.64 | 94 863 |
| Aug 13, 2020 | $37.89 | $38.03 | $37.01 | $37.12 | 176 582 |
| Aug 12, 2020 | $39.40 | $39.49 | $37.53 | $38.23 | 135 198 |
| Aug 11, 2020 | $38.62 | $39.59 | $38.11 | $38.41 | 170 172 |
| Aug 10, 2020 | $37.68 | $38.76 | $36.76 | $37.78 | 143 593 |
| Aug 07, 2020 | $35.49 | $37.28 | $35.28 | $37.28 | 139 719 |
| Aug 06, 2020 | $35.90 | $36.07 | $35.37 | $35.78 | 80 995 |
| Aug 05, 2020 | $35.52 | $36.37 | $35.12 | $36.25 | 142 980 |
| Aug 04, 2020 | $35.21 | $35.40 | $34.57 | $35.12 | 227 100 |
| Aug 03, 2020 | $35.08 | $35.70 | $34.69 | $35.36 | 117 439 |
| Jul 31, 2020 | $35.43 | $35.45 | $34.46 | $35.43 | 174 934 |
| Jul 30, 2020 | $35.51 | $35.97 | $34.82 | $35.72 | 86 004 |
| Jul 29, 2020 | $35.68 | $36.57 | $35.32 | $36.50 | 82 872 |
| Jul 28, 2020 | $35.47 | $36.25 | $35.47 | $35.68 | 106 751 |
| Jul 27, 2020 | $36.51 | $36.51 | $35.51 | $35.74 | 140 252 |
| Jul 24, 2020 | $37.43 | $37.85 | $36.48 | $36.77 | 114 741 |
| Jul 23, 2020 | $39.41 | $39.41 | $36.73 | $37.54 | 237 080 |
| Jul 22, 2020 | $36.16 | $36.64 | $35.15 | $35.98 | 112 100 |
| Jul 21, 2020 | $35.01 | $36.84 | $35.00 | $36.76 | 128 800 |
| Jul 20, 2020 | $35.14 | $35.52 | $34.25 | $34.48 | 92 200 |
| Jul 17, 2020 | $36.72 | $36.94 | $35.38 | $35.41 | 99 600 |
| Jul 16, 2020 | $36.35 | $37.22 | $36.22 | $36.78 | 113 600 |
