Banner Corporation (BANR)
NASDAQ: BANR
· Real-Time Price · USD
65.22
-0.27 (-0.41%)
At close: Sep 25, 2025, 3:59 PM
65.22
0.00%
After-hours: Sep 25, 2025, 04:20 PM EDT
BANR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 65.88 | 66.36 | 65.09 | 65.49 | 65.49 | -0.59% | 124,816 |
| Sep 23, 2025 | 66.14 | 67.22 | 65.81 | 65.88 | 65.88 | -0.39% | 136,600 |
| Sep 22, 2025 | 67.12 | 67.12 | 65.86 | 66.14 | 66.14 | -1.47% | 131,400 |
| Sep 19, 2025 | 67.74 | 67.74 | 66.49 | 67.13 | 67.13 | -0.93% | 599,405 |
| Sep 18, 2025 | 65.74 | 67.86 | 65.29 | 67.76 | 67.76 | 3.51% | 189,714 |
| Sep 17, 2025 | 64.84 | 67.00 | 64.79 | 65.46 | 65.46 | 1.03% | 184,633 |
| Sep 16, 2025 | 65.15 | 65.15 | 63.95 | 64.79 | 64.79 | -0.98% | 210,300 |
| Sep 15, 2025 | 66.23 | 67.25 | 65.25 | 65.43 | 65.43 | -1.07% | 170,779 |
| Sep 12, 2025 | 67.11 | 67.11 | 66.06 | 66.14 | 66.14 | -1.72% | 156,026 |
| Sep 11, 2025 | 66.80 | 67.31 | 66.21 | 67.30 | 67.30 | 1.04% | 189,400 |
| Sep 10, 2025 | 66.85 | 67.19 | 66.51 | 66.61 | 66.61 | -0.31% | 86,200 |
| Sep 9, 2025 | 67.59 | 67.95 | 66.10 | 66.82 | 66.82 | -1.21% | 132,400 |
| Sep 8, 2025 | 67.90 | 68.06 | 66.34 | 67.64 | 67.64 | -0.03% | 127,800 |
| Sep 5, 2025 | 68.05 | 68.97 | 67.36 | 67.66 | 67.66 | -0.19% | 144,248 |
| Sep 4, 2025 | 67.11 | 67.86 | 66.41 | 67.79 | 67.79 | 1.62% | 105,100 |
| 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 |