Banner Corporation (BANR)
NASDAQ: BANR
· Real-Time Price · USD
64.52
-1.00 (-1.53%)
At close: Aug 15, 2025, 12:47 PM
BANR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 62.90 | 63.59 | 62.31 | 63.09 | 63.09 | -0.13% | 341,600 |
| Aug 5, 2025 | 61.50 | 63.30 | 61.30 | 63.17 | 63.17 | 1.59% | 277,600 |
| Aug 4, 2025 | 61.40 | 62.22 | 60.96 | 62.18 | 61.70 | 1.80% | 241,529 |
| Aug 1, 2025 | 61.60 | 61.70 | 60.48 | 61.08 | 60.61 | -1.61% | 218,200 |
| Jul 31, 2025 | 62.35 | 62.85 | 61.76 | 62.08 | 61.60 | -1.18% | 344,200 |
| Jul 30, 2025 | 64.76 | 64.83 | 62.60 | 62.82 | 62.34 | -2.54% | 243,439 |
| Jul 29, 2025 | 65.67 | 65.69 | 64.37 | 64.46 | 63.96 | -1.04% | 201,801 |
| Jul 28, 2025 | 65.10 | 65.55 | 64.78 | 65.14 | 64.64 | 0.12% | 180,111 |
| Jul 25, 2025 | 64.03 | 65.56 | 63.50 | 65.06 | 64.56 | 2.51% | 378,600 |
| Jul 24, 2025 | 65.00 | 65.12 | 63.39 | 63.47 | 62.98 | -2.85% | 166,862 |
| Jul 23, 2025 | 65.52 | 66.30 | 64.56 | 65.33 | 64.83 | 0.08% | 227,240 |
| Jul 22, 2025 | 66.02 | 66.45 | 65.10 | 65.28 | 64.78 | -0.99% | 253,606 |
| Jul 21, 2025 | 66.61 | 67.28 | 65.88 | 65.93 | 65.42 | -0.24% | 151,400 |
| Jul 18, 2025 | 67.70 | 67.70 | 65.57 | 66.09 | 65.58 | -1.67% | 222,900 |