NASDAQ:BANR
Banner Corporation Stock Price (Quote)
$44.42
+0.790 (+1.81%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.00 | $48.43 | Wednesday, 1st May 2024 BANR stock ended at $44.42. This is 1.81% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.30% from a day low at $43.93 to a day high of $45.38. |
| 90 days | $42.00 | $48.43 | |
| 52 weeks | $39.31 | $55.66 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 15, 2020 | $35.71 | $37.17 | $35.23 | $36.76 | 199 100 |
| Jul 14, 2020 | $35.02 | $35.49 | $34.03 | $34.46 | 135 600 |
| Jul 13, 2020 | $35.03 | $36.01 | $34.20 | $35.17 | 175 900 |
| Jul 10, 2020 | $33.52 | $34.61 | $33.01 | $34.59 | 143 300 |
| Jul 09, 2020 | $34.48 | $34.48 | $32.68 | $32.90 | 135 200 |
| Jul 08, 2020 | $34.95 | $35.36 | $33.78 | $34.62 | 216 800 |
| Jul 07, 2020 | $35.41 | $35.47 | $34.84 | $35.01 | 200 000 |
| Jul 06, 2020 | $37.18 | $37.64 | $35.41 | $35.85 | 140 300 |
| Jul 02, 2020 | $37.85 | $38.44 | $35.83 | $35.99 | 138 974 |
| Jul 01, 2020 | $38.19 | $38.49 | $36.50 | $36.56 | 219 769 |
| Jun 30, 2020 | $36.99 | $38.55 | $36.79 | $38.00 | 280 000 |
| Jun 29, 2020 | $35.72 | $37.63 | $34.63 | $37.33 | 232 606 |
| Jun 26, 2020 | $35.21 | $35.28 | $33.98 | $34.81 | 413 222 |
| Jun 25, 2020 | $34.14 | $36.12 | $33.72 | $35.99 | 179 096 |
| Jun 24, 2020 | $35.43 | $36.35 | $33.89 | $34.28 | 235 416 |
| Jun 23, 2020 | $38.00 | $38.75 | $36.40 | $36.42 | 286 277 |
| Jun 22, 2020 | $37.47 | $38.27 | $36.99 | $37.91 | 180 625 |
| Jun 19, 2020 | $38.36 | $39.71 | $36.87 | $38.07 | 1 048 844 |
| Jun 18, 2020 | $37.69 | $39.10 | $37.69 | $38.58 | 203 237 |
| Jun 17, 2020 | $40.16 | $40.16 | $38.23 | $38.23 | 200 615 |
