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 |
| 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 |
| Jun 16, 2020 | $40.12 | $40.88 | $39.03 | $39.95 | 254 149 |
| Jun 15, 2020 | $35.70 | $38.80 | $35.54 | $38.25 | 221 931 |
| Jun 12, 2020 | $38.30 | $38.32 | $36.14 | $37.72 | 192 341 |
| Jun 11, 2020 | $38.31 | $38.48 | $36.22 | $36.38 | 242 674 |
| Jun 10, 2020 | $43.30 | $43.30 | $40.69 | $40.81 | 213 430 |
| Jun 09, 2020 | $42.59 | $44.40 | $41.96 | $43.31 | 259 391 |
| Jun 08, 2020 | $43.79 | $44.73 | $43.34 | $43.96 | 199 742 |
| Jun 05, 2020 | $43.27 | $44.84 | $42.21 | $43.28 | 287 350 |
| Jun 04, 2020 | $38.75 | $40.11 | $38.02 | $39.68 | 358 674 |
| Jun 03, 2020 | $38.10 | $40.38 | $37.57 | $39.06 | 247 394 |
| Jun 02, 2020 | $37.64 | $38.14 | $36.87 | $37.02 | 168 323 |
| Jun 01, 2020 | $37.83 | $38.30 | $37.07 | $37.41 | 280 375 |
| May 29, 2020 | $37.47 | $37.82 | $36.75 | $37.56 | 228 056 |
| May 28, 2020 | $39.50 | $39.50 | $38.00 | $38.24 | 356 432 |
| May 27, 2020 | $37.79 | $39.96 | $37.58 | $39.72 | 250 786 |
| May 26, 2020 | $35.28 | $36.57 | $34.72 | $36.25 | 219 152 |
| May 22, 2020 | $34.33 | $34.38 | $33.17 | $33.53 | 130 110 |
| May 21, 2020 | $34.31 | $35.06 | $34.14 | $34.20 | 130 410 |
| May 20, 2020 | $32.63 | $34.66 | $32.46 | $34.52 | 201 842 |
| May 19, 2020 | $33.38 | $33.65 | $31.76 | $31.78 | 173 122 |
| May 18, 2020 | $32.15 | $33.96 | $31.91 | $33.70 | 200 791 |
| May 15, 2020 | $29.65 | $30.49 | $29.29 | $30.24 | 555 127 |
| May 14, 2020 | $28.83 | $30.27 | $27.76 | $30.03 | 266 584 |
