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 |
| May 13, 2020 | $31.53 | $31.61 | $29.13 | $29.74 | 253 595 |
| May 12, 2020 | $34.97 | $34.97 | $32.00 | $32.06 | 332 227 |
| May 11, 2020 | $35.23 | $35.56 | $33.87 | $34.77 | 261 567 |
| May 08, 2020 | $34.78 | $36.23 | $34.59 | $36.09 | 149 995 |
| May 07, 2020 | $34.21 | $34.94 | $32.78 | $33.79 | 186 587 |
| May 06, 2020 | $35.12 | $35.45 | $33.04 | $33.53 | 244 017 |
| May 05, 2020 | $36.70 | $37.05 | $34.72 | $34.96 | 142 918 |
| May 04, 2020 | $36.59 | $36.59 | $35.40 | $36.05 | 237 185 |
| May 01, 2020 | $37.53 | $37.58 | $36.09 | $37.16 | 287 590 |
| Apr 30, 2020 | $39.19 | $40.01 | $37.58 | $38.43 | 324 519 |
| Apr 29, 2020 | $39.01 | $41.57 | $38.31 | $40.81 | 342 939 |
| Apr 28, 2020 | $34.57 | $37.64 | $34.57 | $36.96 | 336 243 |
| Apr 27, 2020 | $33.45 | $36.20 | $33.45 | $35.63 | 132 180 |
| Apr 24, 2020 | $32.66 | $33.59 | $32.08 | $33.14 | 127 177 |
| Apr 23, 2020 | $31.72 | $33.09 | $31.55 | $32.56 | 165 455 |
| Apr 22, 2020 | $33.32 | $33.53 | $31.36 | $31.61 | 147 179 |
| Apr 21, 2020 | $31.96 | $32.74 | $31.47 | $32.45 | 171 044 |
| Apr 20, 2020 | $32.12 | $34.04 | $31.96 | $33.02 | 140 721 |
| Apr 17, 2020 | $32.27 | $33.59 | $31.96 | $33.31 | 169 356 |
| Apr 16, 2020 | $31.74 | $32.13 | $29.82 | $30.93 | 223 720 |
| Apr 15, 2020 | $32.06 | $34.01 | $31.08 | $31.77 | 259 207 |
| Apr 14, 2020 | $35.05 | $35.61 | $33.16 | $33.99 | 176 198 |
| Apr 13, 2020 | $36.76 | $36.76 | $33.76 | $33.97 | 198 145 |
| Apr 09, 2020 | $34.66 | $37.00 | $33.91 | $36.93 | 250 988 |
| Apr 08, 2020 | $32.91 | $33.80 | $32.13 | $33.33 | 207 427 |
