Banner Corporation (BANR)
NASDAQ: BANR
· Real-Time Price · USD
67.66
-0.13 (-0.19%)
At close: Sep 05, 2025, 3:59 PM
67.66
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
BANR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 67.11 | 67.86 | 66.41 | 67.79 | 67.79 | 1.62% | 105,086 |
| Sep 3, 2025 | 66.51 | 67.46 | 66.11 | 66.71 | 66.71 | -0.27% | 122,000 |
| Sep 2, 2025 | 66.20 | 66.95 | 65.79 | 66.89 | 66.89 | -0.21% | 97,600 |
| Aug 29, 2025 | 67.50 | 67.84 | 66.97 | 67.03 | 67.03 | -0.34% | 117,002 |
| Aug 28, 2025 | 67.75 | 67.94 | 66.89 | 67.26 | 67.26 | -0.56% | 132,744 |
| Aug 27, 2025 | 67.21 | 68.06 | 65.02 | 67.64 | 67.64 | 0.31% | 151,555 |
| Aug 26, 2025 | 67.06 | 67.95 | 66.70 | 67.43 | 67.43 | 0.58% | 157,900 |
| Aug 25, 2025 | 67.33 | 67.66 | 66.95 | 67.04 | 67.04 | -1.00% | 125,318 |
| Aug 22, 2025 | 64.29 | 67.93 | 64.16 | 67.72 | 67.72 | 6.09% | 199,021 |
| Aug 21, 2025 | 63.83 | 64.35 | 63.41 | 63.83 | 63.83 | -0.51% | 192,800 |
| Aug 20, 2025 | 64.63 | 64.78 | 63.93 | 64.16 | 64.16 | -0.30% | 124,735 |
| Aug 19, 2025 | 63.90 | 64.84 | 63.90 | 64.35 | 64.35 | 0.37% | 108,524 |
| Aug 18, 2025 | 63.51 | 64.14 | 63.36 | 64.11 | 64.11 | 0.61% | 124,600 |
| Aug 15, 2025 | 65.74 | 65.93 | 63.64 | 63.72 | 63.72 | -2.75% | 261,000 |
| Aug 14, 2025 | 65.09 | 65.66 | 64.58 | 65.52 | 65.52 | -0.89% | 153,749 |
| Aug 13, 2025 | 65.36 | 66.21 | 65.19 | 66.11 | 66.11 | 1.86% | 191,127 |
| Aug 12, 2025 | 62.89 | 65.00 | 62.47 | 64.90 | 64.90 | 4.07% | 291,000 |
| Aug 11, 2025 | 62.50 | 62.85 | 61.88 | 62.36 | 62.36 | -0.24% | 173,012 |
| Aug 8, 2025 | 62.44 | 62.91 | 62.10 | 62.51 | 62.51 | 0.97% | 158,617 |
| Aug 7, 2025 | 63.53 | 63.78 | 61.73 | 61.91 | 61.91 | -1.87% | 166,700 |