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 14, 2023 | $46.58 | $47.20 | $45.77 | $46.51 | 145 156 |
| Aug 11, 2023 | $46.76 | $47.71 | $46.70 | $46.89 | 106 675 |
| Aug 10, 2023 | $47.37 | $48.06 | $46.64 | $47.01 | 115 824 |
| Aug 09, 2023 | $47.47 | $47.47 | $46.75 | $47.20 | 140 446 |
| Aug 08, 2023 | $47.59 | $47.83 | $46.62 | $47.64 | 102 433 |
| Aug 07, 2023 | $48.05 | $48.95 | $47.74 | $48.59 | 149 105 |
| Aug 04, 2023 | $47.82 | $48.51 | $47.50 | $48.11 | 141 218 |
| Aug 03, 2023 | $47.26 | $48.40 | $46.68 | $47.89 | 149 526 |
| Aug 02, 2023 | $46.65 | $47.55 | $46.49 | $47.27 | 151 605 |
| Aug 01, 2023 | $47.25 | $47.59 | $46.28 | $47.56 | 151 470 |
| Jul 31, 2023 | $47.05 | $47.73 | $47.04 | $47.61 | 233 798 |
| Jul 28, 2023 | $47.39 | $47.82 | $46.99 | $47.57 | 98 338 |
| Jul 27, 2023 | $47.95 | $48.53 | $46.59 | $46.88 | 156 294 |
| Jul 26, 2023 | $45.13 | $47.57 | $45.13 | $47.53 | 226 680 |
| Jul 25, 2023 | $45.29 | $45.55 | $44.27 | $44.45 | 239 638 |
| Jul 24, 2023 | $44.50 | $45.30 | $44.37 | $45.07 | 330 393 |
| Jul 21, 2023 | $45.62 | $46.07 | $43.37 | $44.50 | 415 379 |
| Jul 20, 2023 | $46.76 | $47.37 | $45.13 | $45.70 | 593 871 |
| Jul 19, 2023 | $48.81 | $49.75 | $48.26 | $49.40 | 205 909 |
| Jul 18, 2023 | $47.25 | $48.66 | $47.25 | $48.50 | 146 815 |
| Jul 17, 2023 | $46.29 | $47.61 | $46.16 | $47.14 | 159 062 |
| Jul 14, 2023 | $47.73 | $47.73 | $46.17 | $46.57 | 122 542 |
| Jul 13, 2023 | $46.92 | $47.70 | $46.79 | $47.27 | 109 262 |
| Jul 12, 2023 | $46.10 | $46.79 | $45.83 | $46.54 | 161 824 |
| Jul 11, 2023 | $44.92 | $45.50 | $44.15 | $45.23 | 116 601 |
