Banner Corporation (BANR)
68.53
-0.45 (-0.65%)
At close: Mar 03, 2025, 3:59 PM
68.40
-0.20%
After-hours: Mar 03, 2025, 04:00 PM EST
BANR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 68.55 | 69.46 | 68.52 | 68.98 | 0.71 | 1.04% | 214,704 |
| Feb 27, 2025 | 67.76 | 68.88 | 67.76 | 68.27 | 0.35 | 0.52% | 139,700 |
| Feb 26, 2025 | 68.06 | 68.58 | 66.90 | 67.92 | -0.30 | -0.44% | 227,326 |
| Feb 25, 2025 | 67.10 | 68.38 | 67.02 | 68.22 | 1.58 | 2.37% | 320,500 |
| Feb 24, 2025 | 67.82 | 67.95 | 66.54 | 66.64 | -0.64 | -0.95% | 216,436 |
| Feb 21, 2025 | 68.88 | 69.32 | 67.09 | 67.28 | -1.01 | -1.48% | 260,248 |
| Feb 20, 2025 | 69.21 | 69.35 | 67.68 | 68.29 | -1.21 | -1.74% | 182,314 |
| Feb 19, 2025 | 68.27 | 70.06 | 68.05 | 69.50 | 0.61 | 0.89% | 222,137 |
| Feb 18, 2025 | 68.50 | 69.23 | 68.30 | 68.89 | 0.23 | 0.33% | 159,500 |
| Feb 14, 2025 | 68.98 | 70.03 | 68.23 | 68.66 | 0.13 | 0.19% | 157,535 |
| Feb 13, 2025 | 68.41 | 68.75 | 67.86 | 68.53 | 0.59 | 0.87% | 165,200 |
| Feb 12, 2025 | 69.15 | 69.17 | 67.81 | 67.94 | -2.26 | -3.22% | 195,800 |
| Feb 11, 2025 | 68.50 | 70.28 | 68.46 | 70.20 | 1.20 | 1.74% | 171,700 |
| Feb 10, 2025 | 69.98 | 70.49 | 68.90 | 69.00 | -0.84 | -1.20% | 178,900 |
| Feb 7, 2025 | 71.07 | 71.07 | 69.16 | 69.84 | -1.51 | -2.12% | 217,600 |
| Feb 6, 2025 | 71.70 | 71.75 | 70.73 | 71.35 | 0.01 | 0.01% | 214,548 |
| Feb 5, 2025 | 71.11 | 71.34 | 70.33 | 71.34 | 0.55 | 0.78% | 153,832 |
| Feb 4, 2025 | 69.08 | 70.99 | 68.53 | 70.79 | 1.32 | 1.90% | 149,808 |
| Feb 3, 2025 | 69.00 | 70.24 | 68.24 | 69.47 | -1.20 | -1.70% | 157,800 |
| Jan 31, 2025 | 71.01 | 71.71 | 70.16 | 70.67 | -0.40 | -0.56% | 184,404 |
| Jan 30, 2025 | 71.37 | 72.04 | 70.46 | 71.07 | 0.55 | 0.78% | 125,400 |
| Jan 29, 2025 | 70.62 | 71.74 | 69.90 | 70.52 | -0.47 | -0.66% | 172,600 |
| Jan 28, 2025 | 71.13 | 71.78 | 70.06 | 70.99 | -0.36 | -0.50% | 159,300 |
| Jan 27, 2025 | 69.54 | 71.49 | 69.21 | 71.35 | 1.84 | 2.65% | 225,808 |
| Jan 24, 2025 | 69.73 | 70.90 | 69.41 | 69.51 | -0.76 | -1.08% | 257,800 |
| Jan 23, 2025 | 71.10 | 72.58 | 69.57 | 70.27 | 0.10 | 0.14% | 306,100 |
| Jan 22, 2025 | 70.01 | 72.05 | 68.92 | 70.17 | -0.50 | -0.71% | 314,700 |
| Jan 21, 2025 | 70.48 | 71.69 | 70.42 | 70.67 | 0.56 | 0.80% | 183,419 |
| Jan 17, 2025 | 71.07 | 71.07 | 69.23 | 70.11 | 0.28 | 0.40% | 218,600 |
| Jan 16, 2025 | 70.07 | 70.28 | 68.88 | 69.83 | -0.62 | -0.88% | 285,147 |
| Jan 15, 2025 | 71.76 | 72.03 | 69.88 | 70.45 | 1.07 | 1.54% | 202,700 |
| Jan 14, 2025 | 66.47 | 69.49 | 66.19 | 69.38 | 3.58 | 5.44% | 261,800 |
| Jan 13, 2025 | 64.25 | 66.05 | 64.14 | 65.80 | 0.80 | 1.23% | 302,800 |
| Jan 10, 2025 | 65.26 | 65.56 | 63.40 | 65.00 | -1.83 | -2.74% | 492,547 |
| Jan 8, 2025 | 66.04 | 67.12 | 65.63 | 66.83 | 0.14 | 0.21% | 223,800 |
| Jan 7, 2025 | 66.93 | 67.28 | 65.54 | 66.69 | -0.04 | -0.06% | 274,700 |
| Jan 6, 2025 | 66.85 | 68.14 | 66.65 | 66.73 | -0.02 | -0.03% | 213,100 |
| Jan 3, 2025 | 66.33 | 66.94 | 65.09 | 66.75 | 0.73 | 1.11% | 194,000 |
| Jan 2, 2025 | 67.10 | 67.35 | 65.77 | 66.02 | -0.75 | -1.12% | 127,300 |
| Dec 31, 2024 | 67.03 | 67.65 | 66.42 | 66.77 | 0.05 | 0.07% | 105,300 |
| Dec 30, 2024 | 66.40 | 67.35 | 65.84 | 66.72 | -0.14 | -0.21% | 113,700 |
| Dec 27, 2024 | 67.52 | 68.21 | 66.34 | 66.86 | -1.28 | -1.88% | 234,171 |
| Dec 26, 2024 | 67.09 | 68.23 | 66.79 | 68.14 | 0.57 | 0.84% | 122,016 |
| Dec 24, 2024 | 66.37 | 67.57 | 65.80 | 67.57 | 1.16 | 1.75% | 114,800 |
| Dec 23, 2024 | 65.47 | 67.05 | 65.10 | 66.41 | 0.61 | 0.93% | 219,900 |
| Dec 20, 2024 | 64.11 | 66.33 | 64.11 | 65.80 | 0.93 | 1.43% | 837,000 |
| Dec 19, 2024 | 66.72 | 69.14 | 64.75 | 64.87 | -0.67 | -1.02% | 262,622 |
| Dec 18, 2024 | 70.56 | 71.02 | 64.85 | 65.54 | -4.45 | -6.36% | 272,300 |
| Dec 17, 2024 | 71.31 | 71.82 | 69.91 | 69.99 | -1.90 | -2.64% | 156,610 |
| Dec 16, 2024 | 71.64 | 74.06 | 70.97 | 71.89 | 0.52 | 0.73% | 237,900 |