Dark

BANR
Banner Corp.
stock NASDAQ

At Close

Jul 31, 2026 3:59:57 PM EDT

70.43USD+0.830%(+0.58)265,847

59.59Bid 101.01Ask 41.42Spread

Pre-market

0.00USD-100.000%(-69.96)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

70.41USD-0.028%(-0.02)49,027

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	69.4200	70.5500	69.1300	70.4300	+0.845%	265,847	0.000%
2026-07-30	70.1700	70.3550	69.4100	69.8400	-0.172%	246,366	+0.845%
2026-07-29	70.2100	70.6850	69.4350	69.9600	-0.836%	381,475	+0.672%
2026-07-28	70.8300	71.0500	69.8200	70.5500	+0.456%	302,486	-0.170%
2026-07-27	70.4400	71.4100	69.9200	70.2300	-0.085%	356,004	+0.285%
2026-07-24	68.7800	70.4400	68.5150	70.2900	+2.092%	314,114	+0.199%
2026-07-23	66.7900	69.1200	66.2800	68.8500	-1.106%	656,552	+2.295%
2026-07-22	70.6500	71.1100	68.1500	69.6200	-1.583%	886,615	+1.163%
2026-07-21	70.4900	70.8200	69.4700	70.7400	+0.198%	355,516	-0.438%
2026-07-20	70.8600	71.1550	70.0450	70.6000	-0.675%	326,791	-0.241%
2026-07-17	72.0100	72.6500	70.6150	71.0800	-1.864%	451,830	-0.914%
2026-07-16	70.0800	72.5450	70.0000	72.4300	+3.664%	544,119	-2.761%
2026-07-15	69.4300	70.2850	69.2450	69.8700	+1.188%	355,064	+0.801%
2026-07-14	68.5700	69.2100	68.5000	69.0500	+0.700%	1,063,672	+1.999%
2026-07-13	67.8000	68.7850	67.4500	68.5700	+1.465%	330,582	+2.713%
2026-07-10	67.0300	68.0400	66.8250	67.5800	+1.092%	1,000,089	+4.217%
2026-07-09	66.3200	67.1900	66.3000	66.8500	+0.799%	336,598	+5.355%
2026-07-08	67.2200	67.2200	65.9300	66.3200	-1.493%	218,915	+6.197%
2026-07-07	67.7500	68.0800	67.3100	67.3250	-0.407%	205,174	+4.612%
2026-07-06	67.0900	67.7800	67.0700	67.6000	+0.640%	186,557	+4.186%
2026-07-02	68.3100	68.3900	66.8600	67.1700	-0.973%	187,770	+4.853%
2026-07-01	66.6000	68.2100	66.3200	67.8300	+2.092%	288,827	+3.833%
2026-06-30	66.3000	66.7600	65.9750	66.4400	+0.211%	283,418	+6.005%
2026-06-29	67.5200	67.9350	66.1500	66.3000	-2.184%	345,402	+6.229%
2026-06-26	68.0500	68.3700	67.3900	67.7800	-0.236%	748,156	+3.910%
2026-06-25	67.5900	68.4200	67.3150	67.9400	+0.488%	190,623	+3.665%
2026-06-24	66.8500	67.8499	66.8100	67.6100	+0.971%	289,345	+4.171%
2026-06-23	65.6900	67.0900	65.5900	66.9600	+2.167%	270,862	+5.182%
2026-06-22	64.7800	65.7300	64.7700	65.5400	+1.095%	216,190	+7.461%
2026-06-18	65.4000	66.1800	64.2800	64.8300	+0.108%	536,281	+8.638%
2026-06-17	65.7200	66.3700	64.0050	64.7600	-2.057%	285,274	+8.755%
2026-06-16	66.4500	66.9400	65.5200	66.1200	+0.380%	265,020	+6.518%
2026-06-15	67.4400	67.5700	65.7400	65.8700	-2.037%	206,892	+6.923%
2026-06-12	67.1600	67.4250	66.9900	67.2400	+0.583%	198,634	+4.744%
2026-06-11	66.6500	67.4253	65.8800	66.8500	+0.526%	271,341	+5.355%
2026-06-10	65.7200	66.6050	65.7200	66.5000	+1.729%	248,553	+5.910%
2026-06-09	65.2700	66.6750	65.1700	65.3700	+0.880%	218,799	+7.741%
2026-06-08	64.9300	65.5900	64.6600	64.8000	-0.093%	124,655	+8.688%
2026-06-05	64.6100	65.5200	64.6100	64.8600	+0.387%	139,233	+8.588%
2026-06-04	63.7000	64.9500	63.7000	64.6100	+2.719%	172,665	+9.008%
2026-06-03	63.9400	63.9425	62.4600	62.9000	-2.314%	261,135	+11.971%
2026-06-02	62.7200	64.6600	62.7100	64.3900	+2.385%	183,223	+9.380%
2026-06-01	64.5000	64.5100	62.7700	62.8900	-3.246%	286,586	+11.989%
2026-05-29	65.5300	65.7300	64.8750	65.0000	-0.809%	209,188	+8.354%
2026-05-28	65.1500	65.6800	64.9000	65.5300	+0.591%	259,014	+7.477%
2026-05-27	65.6200	65.7500	64.9200	65.1450	-0.329%	212,111	+8.113%
2026-05-26	64.7400	65.4200	64.5000	65.3600	+1.098%	151,692	+7.757%
2026-05-22	64.7100	64.9700	64.2650	64.6500	+0.077%	170,641	+8.940%
2026-05-21	64.1700	64.7900	63.9200	64.6000	-0.077%	183,587	+9.025%
2026-05-20	63.5600	65.0400	63.1300	64.6500	+1.827%	240,945	+8.940%
2026-05-19	63.4900	63.9250	63.1200	63.4900	-0.874%	176,335	+10.931%
2026-05-18	62.8600	64.0600	62.6950	64.0500	+2.349%	212,504	+9.961%
2026-05-15	63.5200	64.2450	62.4400	62.5800	-1.789%	247,186	+12.544%
2026-05-14	63.7100	64.7200	63.4500	63.7200	+0.727%	208,062	+10.530%
2026-05-13	64.0700	64.6200	63.1600	63.2600	-1.922%	301,344	+11.334%
2026-05-12	64.8200	65.0900	63.0650	64.5000	-0.448%	268,868	+9.194%
2026-05-11	65.8900	66.1300	64.6150	64.7900	-1.340%	359,074	+8.705%
2026-05-08	65.4800	65.8900	65.2600	65.6700	+0.137%	192,530	+7.248%
2026-05-07	66.2300	66.4550	65.3450	65.5800	-0.981%	205,705	+7.396%
2026-05-06	65.6800	66.2800	65.2600	66.2300	+1.924%	358,393	+6.342%
2026-05-05	64.3100	65.5400	64.3100	64.9800	+0.293%	257,135	+8.387%
2026-05-04	65.4500	65.9800	64.4050	64.7900	-1.640%	335,269	+8.705%
2026-05-01	67.0000	67.2500	65.4100	65.8700	-1.554%	763,957	+6.923%
2026-04-30	66.1400	67.1100	65.6000	66.9100	+0.996%	217,815	+5.261%
2026-04-29	67.0200	67.4100	65.9500	66.2500	-1.662%	172,868	+6.309%
2026-04-28	67.9100	68.5000	67.1500	67.3700	-0.207%	161,648	+4.542%
2026-04-27	66.5000	67.9200	66.5000	67.5100	+1.825%	204,634	+4.325%
2026-04-24	67.2600	68.0500	66.2100	66.3000	-2.155%	268,733	+6.229%
2026-04-23	64.9250	68.0900	64.9250	67.7600	+6.558%	617,250	+3.940%
2026-04-22	63.9800	64.2000	63.3500	63.5900	-0.392%	268,243	+10.756%
2026-04-21	64.7500	64.8450	63.4800	63.8400	-1.542%	150,194	+10.323%
2026-04-20	64.1500	65.3700	63.7500	64.8400	+0.403%	143,940	+8.621%
2026-04-17	63.8300	65.4100	63.8300	64.5800	+2.362%	244,904	+9.059%
2026-04-16	63.0100	63.4550	63.0100	63.0900	-0.410%	135,131	+11.634%
2026-04-15	63.9200	64.5400	62.9800	63.3500	-1.124%	106,124	+11.176%
2026-04-14	63.8700	64.3250	63.2450	64.0700	+0.156%	156,662	+9.927%
2026-04-13	63.8100	64.0850	63.1600	63.9700	-0.031%	187,689	+10.098%
2026-04-10	64.2600	64.3100	63.3300	63.9900	-0.498%	148,220	+10.064%
2026-04-09	63.2200	64.7800	63.2200	64.3100	+1.053%	297,766	+9.516%
2026-04-08	63.9500	64.8100	63.4900	63.6400	+1.499%	249,481	+10.669%
2026-04-07	62.3600	62.8600	61.9500	62.7000	+0.032%	265,591	+12.329%
2026-04-06	61.4000	62.7500	61.2400	62.6800	+1.753%	199,294	+12.364%
2026-04-02	60.5800	61.6100	60.1200	61.6000	+0.326%	170,709	+14.334%
2026-04-01	60.7600	61.9200	60.7600	61.4000	+1.187%	173,033	+14.707%
2026-03-31	60.8400	61.0500	60.1000	60.6800	+0.999%	219,777	+16.068%
2026-03-30	60.3000	60.3700	59.7700	60.0800	+0.569%	329,105	+17.227%
2026-03-27	59.9800	60.1800	59.5300	59.7400	-1.027%	158,834	+17.894%
2026-03-26	59.2600	60.5800	59.2600	60.3600	+0.500%	208,516	+16.683%
2026-03-25	60.4200	60.7400	59.6050	60.0600	+0.017%	188,807	+17.266%
2026-03-24	58.4800	60.9200	58.4800	60.0500	+1.797%	533,212	+17.286%
2026-03-23	59.5400	60.8500	58.9500	58.9900	+1.584%	454,538	+19.393%
2026-03-20	58.5800	58.7800	57.6500	58.0700	-0.684%	1,570,408	+21.285%
2026-03-19	57.9200	58.8900	57.4500	58.4700	+0.516%	275,780	+20.455%
2026-03-18	58.6200	58.7900	57.8500	58.1700	-1.323%	444,275	+21.076%
2026-03-17	59.6000	59.8900	58.3600	58.9500	-0.237%	188,101	+19.474%
2026-03-16	59.4900	60.0000	58.9300	59.0900	+0.051%	381,944	+19.191%
2026-03-13	59.8100	59.8700	58.6200	59.0600	-0.472%	304,756	+19.252%
2026-03-12	57.7800	59.4000	57.2135	59.3400	+0.576%	313,237	+18.689%
2026-03-11	58.9300	59.1100	58.4200	59.0000	-0.203%	198,877	+19.373%
2026-03-10	59.1600	60.6300	58.4900	59.1200	-0.555%	459,283	+19.131%
2026-03-09	58.8400	59.8900	57.3500	59.4500	-1.049%	437,773	+18.469%
2026-03-06	58.9200	60.1650	57.0500	60.0800	-0.694%	516,048	+17.227%
2026-03-05	60.6400	60.9300	59.8800	60.5000	-1.241%	324,108	+16.413%
2026-03-04	61.0700	61.4500	60.2800	61.2600	+1.122%	336,009	+14.969%
2026-03-03	58.9900	60.8700	58.3100	60.5800	+0.364%	314,509	+16.259%
2026-03-02	58.2200	61.0200	58.2200	60.3600	+2.566%	330,147	+16.683%
2026-02-27	60.7900	61.1800	58.0000	58.8500	-4.681%	544,361	+19.677%
2026-02-26	61.7600	63.0800	61.0800	61.7400	+0.718%	382,724	+14.075%
2026-02-25	60.7500	61.8400	60.4500	61.3000	+1.861%	387,202	+14.894%
2026-02-24	60.4000	60.6400	59.5100	60.1800	-0.364%	289,263	+17.032%
2026-02-23	64.0900	64.4600	60.1300	60.4000	-6.124%	516,631	+16.606%
2026-02-20	63.9700	64.9850	63.2600	64.3400	+0.563%	607,591	+9.465%
2026-02-19	63.9300	64.4150	63.4500	63.9800	-0.389%	297,828	+10.081%
2026-02-18	64.0900	65.5250	63.9100	64.2300	-0.171%	297,374	+9.653%
2026-02-17	64.4600	65.2100	63.7500	64.3400	+0.218%	281,975	+9.465%
2026-02-13	63.9400	64.6600	62.9200	64.2000	+0.540%	336,852	+9.704%
2026-02-12	65.3000	65.7300	62.9600	63.8550	-1.321%	347,567	+10.297%
2026-02-11	65.6500	66.8300	64.2050	64.7100	-0.721%	310,634	+8.839%
2026-02-10	65.0400	66.0350	64.6800	65.1800	+0.077%	276,915	+8.055%
2026-02-09	64.4800	65.8700	64.3900	65.1300	+0.836%	208,465	+8.138%
2026-02-06	64.5700	65.0450	63.7300	64.5900	+1.238%	295,397	+9.042%
2026-02-05	64.2800	64.9900	63.2500	63.8000	-0.437%	388,388	+10.392%
2026-02-04	63.9800	65.3150	63.7650	64.0800	+0.945%	250,459	+9.909%
2026-02-03	62.5200	64.3700	62.0000	63.4800	+0.618%	313,656	+10.948%
2026-02-02	61.9200	63.7600	61.8400	63.0900	+2.021%	316,242	+11.634%
2026-01-30	61.3200	62.3500	61.3200	61.8400	+0.194%	332,863	+13.891%
2026-01-29	60.8900	62.2050	60.8900	61.7200	+1.380%	473,292	+14.112%
2026-01-28	61.0500	61.8325	60.6300	60.8800	-0.701%	252,545	+15.687%
2026-01-27	61.2200	61.8075	61.0650	61.3100	+0.327%	205,188	+14.875%
2026-01-26	61.0800	61.5650	59.6600	61.1100	-0.569%	281,804	+15.251%
2026-01-23	65.5500	65.5750	61.3000	61.4600	-7.062%	212,517	+14.595%
2026-01-22	65.5800	67.7500	64.0001	66.1300	+0.151%	377,232	+6.502%
2026-01-21	64.6100	67.2000	64.6100	66.0300	+2.883%	486,641	+6.664%
2026-01-20	63.9700	64.8393	63.8750	64.1800	-1.064%	159,429	+9.738%
2026-01-16	65.8100	65.8150	64.7200	64.8700	-1.653%	252,289	+8.571%
2026-01-15	64.2000	66.0100	64.2000	65.9600	+2.950%	119,631	+6.777%
2026-01-14	63.2100	64.1400	63.1000	64.0700	+1.280%	117,901	+9.927%
2026-01-13	63.9000	64.3000	63.0000	63.2600	-0.955%	105,376	+11.334%
2026-01-12	63.8500	64.2250	63.0000	63.8700	-0.638%	142,906	+10.271%
2026-01-09	65.3800	65.3800	64.1700	64.2800	-1.607%	166,720	+9.568%
2026-01-08	63.2100	66.0050	63.2100	65.3300	+2.720%	156,513	+7.807%
2026-01-07	64.2700	64.2700	63.0001	63.6000	-0.965%	99,860	+10.739%
2026-01-06	63.4700	64.3650	63.2375	64.2200	+0.579%	230,727	+9.670%
2026-01-05	62.2500	64.5690	62.2500	63.8500	+2.209%	204,371	+10.305%
2026-01-02	62.6600	62.9000	61.7300	62.4700	-0.303%	193,618	+12.742%
2025-12-31	63.1900	63.1900	62.4100	62.6600	-0.776%	118,088	+12.400%
2025-12-30	63.8600	63.8800	63.1400	63.1500	-1.405%	110,968	+11.528%
2025-12-29	64.7100	64.9400	63.7200	64.0500	-0.867%	140,185	+9.961%
2025-12-26	65.2000	65.4050	64.2700	64.6100	-0.981%	91,403	+9.008%
2025-12-24	65.1900	65.6450	64.8700	65.2500	+0.015%	83,926	+7.939%
2025-12-23	65.8200	66.5799	65.1900	65.2400	-0.956%	139,791	+7.955%
2025-12-22	66.2400	66.9400	65.6300	65.8700	-0.544%	251,085	+6.923%
2025-12-19	67.2000	67.4550	65.7500	66.2300	-1.867%	762,596	+6.342%
2025-12-18	67.4900	67.9500	66.7300	67.4900	+0.746%	190,640	+4.356%
2025-12-17	66.4000	67.4400	66.4000	66.9900	+0.676%	211,361	+5.135%
2025-12-16	67.1500	67.4900	66.5300	66.5400	-0.568%	204,205	+5.846%
2025-12-15	66.9300	67.2800	66.4901	66.9200	+0.844%	175,359	+5.245%
2025-12-12	66.9200	66.9300	65.8300	66.3600	-0.360%	224,589	+6.133%
2025-12-11	66.9200	67.5300	66.5400	66.6000	-0.329%	186,091	+5.751%
2025-12-10	64.3400	67.1900	64.3400	66.8200	+3.677%	206,594	+5.403%
2025-12-09	64.3100	65.5100	64.2900	64.4500	+0.016%	125,273	+9.279%
2025-12-08	64.7700	65.2550	64.2100	64.4400	-0.155%	159,997	+9.295%
2025-12-05	64.3700	64.8950	64.1800	64.5400	-0.247%	97,227	+9.126%
2025-12-04	64.3700	65.2800	64.2900	64.7000	-0.046%	118,169	+8.856%
2025-12-03	63.5800	64.8000	63.2756	64.7300	+1.889%	166,716	+8.806%
2025-12-02	63.8100	64.2496	63.3520	63.5300	-0.439%	125,955	+10.861%
2025-12-01	62.2200	63.9500	62.2200	63.8100	+1.592%	224,402	+10.375%
2025-11-28	63.7000	63.7500	62.6700	62.8100	-1.598%	79,299	+12.132%
2025-11-26	64.2400	64.7100	63.7200	63.8300	-1.329%	290,430	+10.340%
2025-11-25	62.7200	65.1300	62.2300	64.6900	+3.736%	198,220	+8.873%
2025-11-24	62.0600	62.5600	61.6400	62.3600	+0.080%	196,893	+12.941%
2025-11-21	60.7100	62.5400	60.3900	62.3100	+2.941%	212,799	+13.032%
2025-11-20	60.4700	61.4100	59.7900	60.5300	+0.867%	290,978	+16.356%
2025-11-19	59.0200	60.1800	58.7600	60.0100	+1.677%	129,034	+17.364%
2025-11-18	59.1800	60.2950	58.5000	59.0200	+0.068%	261,012	+19.332%
2025-11-17	61.6400	61.6500	58.7500	58.9800	-4.144%	166,343	+19.413%
2025-11-14	61.3500	61.7300	60.4950	61.5300	+0.049%	122,523	+14.464%
2025-11-13	61.9300	62.5383	61.2101	61.5000	-0.854%	118,745	+14.520%
2025-11-12	62.0700	63.0750	61.8400	62.0300	+0.194%	176,121	+13.542%
2025-11-11	61.8200	62.3400	61.5200	61.9100	+0.324%	263,404	+13.762%
2025-11-10	60.9300	62.2050	60.5250	61.7100	+1.297%	159,671	+14.131%
2025-11-07	59.6500	60.9300	59.4300	60.9200	+2.146%	275,264	+15.611%
2025-11-06	60.2100	60.4200	59.4900	59.6400	-1.275%	153,175	+18.092%
2025-11-05	60.1100	60.6900	59.9350	60.4100	+0.633%	191,694	+16.587%
2025-11-04	60.2300	60.3100	59.4300	60.0300	-1.445%	175,109	+17.325%
2025-11-03	60.0000	60.9200	59.5450	60.9100	+0.861%	257,644	+15.630%
2025-10-31	60.4000	60.7850	59.8300	60.3900	-0.593%	214,176	+16.625%
2025-10-30	61.2200	61.9175	60.6600	60.7500	-0.540%	186,973	+15.934%
2025-10-29	62.0700	62.6750	60.5700	61.0800	-2.084%	247,224	+15.308%
2025-10-28	62.3100	63.0000	61.8100	62.3800	-0.064%	155,764	+12.905%
2025-10-27	63.3600	63.6161	62.1600	62.4200	-1.219%	193,411	+12.832%
2025-10-24	63.7500	64.7300	62.8850	63.1900	0.000%	227,501	+11.458%
2025-10-23	63.5700	63.9100	62.8050	63.1900	-0.723%	153,622	+11.458%
2025-10-22	63.2300	63.8300	62.8821	63.6500	+0.968%	396,979	+10.652%
2025-10-21	62.7700	63.7250	62.7700	63.0400	+0.366%	245,054	+11.723%
2025-10-20	61.9300	62.9100	61.7300	62.8100	+1.717%	267,299	+12.132%
2025-10-17	62.9300	63.3000	61.3300	61.7500	-1.073%	468,854	+14.057%
2025-10-16	63.4600	65.1850	60.7500	62.4200	-0.319%	460,821	+12.832%
2025-10-15	64.1900	64.1900	62.3200	62.6200	-2.149%	267,100	+12.472%
2025-10-14	61.2900	64.1800	61.2900	63.9950	+3.778%	278,346	+10.055%
2025-10-13	61.9100	62.0200	61.1500	61.6650	+1.024%	176,361	+14.214%
2025-10-10	62.8900	63.7150	60.9400	61.0400	-2.926%	359,565	+15.383%
2025-10-09	63.8600	63.8600	62.4800	62.8800	-1.627%	178,313	+12.007%
2025-10-08	63.2400	64.0400	62.4350	63.9200	+1.316%	226,937	+10.185%
2025-10-07	63.2700	64.0000	62.7987	63.0900	+0.063%	244,651	+11.634%
2025-10-06	64.7000	65.2000	62.9400	63.0500	-1.868%	307,011	+11.705%
2025-10-03	63.8200	65.0750	63.8200	64.2500	+0.721%	287,495	+9.619%
2025-10-02	63.4100	63.9800	62.6950	63.7900	+0.315%	241,690	+10.409%
2025-10-01	65.0300	65.2600	63.5100	63.5900	-2.916%	322,913	+10.756%
2025-09-30	65.7500	66.1050	64.7900	65.5000	-0.486%	141,901	+7.527%
2025-09-29	65.1200	65.9200	64.5300	65.8200	+1.028%	255,428	+7.004%
2025-09-26	65.4700	65.8750	64.7300	65.1500	-0.107%	127,040	+8.104%
2025-09-25	65.3900	65.6200	64.8100	65.2200	-0.412%	103,519	+7.988%
2025-09-24	65.8800	66.3650	65.0900	65.4900	-0.592%	130,421	+7.543%
2025-09-23	66.1400	67.2150	65.8050	65.8800	-0.393%	136,586	+6.906%
2025-09-22	67.1200	67.1200	65.8600	66.1400	-1.475%	131,382	+6.486%
2025-09-19	67.7400	67.7400	66.4900	67.1300	-0.930%	599,405	+4.916%
2025-09-18	65.7400	67.8600	65.2900	67.7600	+3.522%	189,714	+3.940%
2025-09-17	64.8400	66.9950	64.7900	65.4550	+1.026%	184,633	+7.601%
2025-09-16	65.1500	65.1500	63.9500	64.7900	-0.978%	210,263	+8.705%
2025-09-15	66.2300	67.2500	65.2450	65.4300	-1.073%	170,779	+7.642%
2025-09-12	67.1100	67.1100	66.0600	66.1400	-1.724%	156,026	+6.486%
2025-09-11	66.8000	67.3100	66.2100	67.3000	+1.036%	189,359	+4.651%
2025-09-10	66.8500	67.1900	66.5100	66.6100	-0.314%	86,199	+5.735%
2025-09-09	67.5900	67.9500	66.0950	66.8200	-1.212%	132,386	+5.403%
2025-09-08	67.9000	68.0600	66.3400	67.6400	-0.030%	127,786	+4.125%
2025-09-05	68.0500	68.9650	67.3550	67.6600	-0.192%	144,248	+4.094%
2025-09-04	67.1100	67.8600	66.4100	67.7900	+1.619%	105,086	+3.894%
2025-09-03	66.5100	67.4600	66.1100	66.7100	-0.269%	121,997	+5.576%
2025-09-02	66.2000	66.9500	65.7900	66.8900	-0.209%	97,559	+5.292%
2025-08-29	67.5000	67.8400	66.9700	67.0300	-0.342%	117,002	+5.072%
2025-08-28	67.7500	67.9450	66.8900	67.2600	-0.562%	132,744	+4.713%
2025-08-27	67.2100	68.0600	65.0150	67.6400	+0.311%	151,555	+4.125%
2025-08-26	67.0600	67.9500	66.7000	67.4300	+0.582%	157,881	+4.449%
2025-08-25	67.3300	67.6600	66.9500	67.0400	-0.997%	125,318	+5.057%
2025-08-22	64.2900	67.9300	64.1600	67.7150	+6.086%	199,021	+4.009%
2025-08-21	63.8300	64.3450	63.4050	63.8300	-0.514%	192,765	+10.340%
2025-08-20	64.6300	64.7800	63.9300	64.1600	-0.295%	124,735	+9.772%
2025-08-19	63.9000	64.8400	63.9000	64.3500	+0.374%	108,524	+9.448%
2025-08-18	63.5100	64.1400	63.3600	64.1100	+0.612%	124,554	+9.858%
2025-08-15	65.7400	65.9300	63.6400	63.7200	-2.747%	260,986	+10.530%
2025-08-14	65.0900	65.6550	64.5850	65.5200	-0.892%	153,749	+7.494%
2025-08-13	65.3600	66.2100	65.1900	66.1100	+1.864%	191,127	+6.535%
2025-08-12	62.8900	65.0000	62.4700	64.9000	+4.073%	290,989	+8.521%
2025-08-11	62.5000	62.8500	61.8800	62.3600	-0.240%	173,012	+12.941%
2025-08-08	62.4400	62.9100	62.0950	62.5100	+0.969%	158,617	+12.670%
2025-08-07	63.5300	63.7800	61.7300	61.9100	-1.870%	166,692	+13.762%
2025-08-06	62.9000	63.5900	62.3100	63.0900	-0.127%	341,594	+11.634%
2025-08-05	61.5000	63.3000	61.3000	63.1700	+1.592%	277,568	+11.493%
2025-08-04	61.4000	62.2150	60.9550	62.1800	+1.801%	241,529	+13.268%
2025-08-01	61.6000	61.7000	60.4800	61.0800	-1.603%	218,165	+15.308%
2025-07-31	62.3500	62.8500	61.7550	62.0750	-1.186%	344,179	+13.460%
2025-07-30	64.7600	64.8300	62.5950	62.8200	-2.544%	243,439	+12.114%
2025-07-29	65.6700	65.6950	64.3700	64.4600	-1.044%	201,801	+9.262%
2025-07-28	65.1000	65.5500	64.7800	65.1400	+0.123%	180,111	+8.121%
2025-07-25	64.0300	65.5600	63.5000	65.0600	+2.505%	378,575	+8.254%
2025-07-24	65.0000	65.1200	63.3850	63.4700	-2.855%	166,862	+10.966%
2025-07-23	65.5200	66.3000	64.5600	65.3350	+0.084%	227,240	+7.798%
2025-07-22	66.0200	66.4500	65.1000	65.2800	-0.978%	253,606	+7.889%
2025-07-21	66.6100	67.2765	65.8800	65.9250	-0.250%	151,374	+6.834%
2025-07-18	67.7000	67.7000	65.5650	66.0900	-1.666%	222,898	+6.567%
2025-07-17	65.5900	67.9650	65.5900	67.2100	+0.569%	459,430	+4.791%
2025-07-16	67.3800	67.7000	66.1850	66.8300	+0.180%	357,345	+5.387%
2025-07-15	69.2500	69.8251	66.6700	66.7100	-3.876%	215,130	+5.576%
2025-07-14	68.7300	69.7200	68.6050	69.4000	+1.048%	184,208	+1.484%
2025-07-11	68.6000	69.0300	67.7400	68.6800	-0.029%	240,760	+2.548%
2025-07-10	68.5500	69.5050	68.1100	68.7000	-0.334%	309,844	+2.518%
2025-07-09	68.7100	69.0300	68.0500	68.9300	+0.982%	191,799	+2.176%
2025-07-08	68.0300	69.0100	66.7950	68.2600	+0.441%	168,769	+3.179%
2025-07-07	68.2300	69.1200	66.3400	67.9600	-1.034%	206,952	+3.634%
2025-07-03	68.1700	69.1150	67.4100	68.6700	+1.418%	133,203	+2.563%
2025-07-02	66.5800	67.7500	63.3650	67.7100	+1.613%	243,955	+4.017%
2025-07-01	63.7000	67.1150	63.7000	66.6350	+3.874%	200,567	+5.695%
2025-06-30	64.2500	64.6300	63.6500	64.1500	+0.203%	204,159	+9.790%
2025-06-27	64.2200	64.5100	63.3650	64.0200	-0.760%	383,782	+10.012%
2025-06-26	63.1100	64.6550	62.9600	64.5100	+2.170%	129,592	+9.177%
2025-06-25	63.5300	63.5900	63.0300	63.1400	-0.567%	105,663	+11.546%
2025-06-24	63.8600	64.8200	60.0200	63.5000	+0.379%	217,420	+10.913%
2025-06-23	61.7800	63.3650	61.3000	63.2600	+2.280%	193,342	+11.334%
2025-06-20	62.6200	62.9500	61.8000	61.8500	-0.563%	554,481	+13.872%
2025-06-18	60.9400	62.7300	60.7050	62.2000	+1.651%	311,336	+13.232%
2025-06-17	60.1700	61.4700	60.1200	61.1900	+0.774%	216,215	+15.101%
2025-06-16	62.0100	62.3200	60.6800	60.7200	-1.300%	196,854	+15.991%
2025-06-13	61.4300	62.1400	60.7300	61.5200	-1.315%	193,199	+14.483%
2025-06-12	62.1200	62.5050	61.1600	62.3400	-0.208%	138,215	+12.977%
2025-06-11	63.6100	63.6725	62.3700	62.4700	-1.436%	179,784	+12.742%
2025-06-10	63.1000	63.6450	62.5800	63.3800	+1.052%	120,618	+11.123%
2025-06-09	62.5300	63.4000	62.3700	62.7200	+0.481%	140,500	+12.293%
2025-06-06	61.8000	62.5050	61.1600	62.4200	+2.043%	135,067	+12.832%
2025-06-05	61.1800	61.5400	60.6050	61.1700	-0.016%	141,171	+15.138%
2025-06-04	61.8100	62.0000	60.9800	61.1800	-1.259%	129,100	+15.119%
2025-06-03	60.9900	62.0000	60.5700	61.9600	+1.275%	194,202	+13.670%
2025-06-02	61.4200	61.5800	60.4050	61.1800	-0.762%	140,978	+15.119%
2025-05-30	61.6200	61.9250	61.1900	61.6500	-0.436%	190,438	+14.242%
2025-05-29	61.7200	63.4900	61.2100	61.9200	+0.798%	157,500	+13.744%
2025-05-28	62.5400	63.3300	61.3600	61.4300	-2.072%	141,318	+14.651%
2025-05-27	62.4600	63.7150	61.7150	62.7300	+1.456%	171,910	+12.275%
2025-05-23	61.1600	62.0200	60.9400	61.8300	-0.467%	185,443	+13.909%
2025-05-22	62.1600	62.9300	61.9700	62.1200	-0.862%	103,781	+13.377%
2025-05-21	63.5800	64.0000	62.5600	62.6600	-2.672%	167,654	+12.400%
2025-05-20	64.7600	65.0100	64.0500	64.3800	-0.587%	177,812	+9.397%
2025-05-19	64.1000	64.8400	63.1100	64.7600	-0.046%	181,058	+8.755%
2025-05-16	65.3100	65.3200	64.4850	64.7900	-0.811%	240,520	+8.705%
2025-05-15	64.7600	65.8150	64.6500	65.3200	+0.989%	134,701	+7.823%
2025-05-14	64.6900	65.3787	62.3650	64.6800	-0.630%	170,508	+8.890%
2025-05-13	64.8100	65.6800	64.5200	65.0900	-0.504%	189,956	+8.204%
2025-05-12	64.9500	66.1600	64.6150	65.4200	+3.907%	287,038	+7.658%
2025-05-09	63.1600	63.8000	61.8650	62.9600	-0.317%	117,956	+11.865%
2025-05-08	62.5900	63.8000	62.1400	63.1600	+1.953%	135,877	+11.510%
2025-05-07	62.3900	62.8500	61.7000	61.9500	+0.552%	187,106	+13.688%
2025-05-06	61.9900	62.1650	60.8900	61.6100	-0.725%	190,591	+14.316%
2025-05-05	62.2000	63.4600	61.9300	62.0600	-1.695%	216,372	+13.487%
2025-05-02	62.3000	63.6100	62.0000	63.1300	+1.170%	170,252	+11.563%
2025-05-01	61.1400	63.2000	60.6950	62.4000	+2.061%	259,849	+12.869%
2025-04-30	60.7600	61.6450	59.6400	61.1400	-0.682%	209,867	+15.195%
2025-04-29	61.3800	61.9950	60.8150	61.5600	-0.114%	257,447	+14.409%
2025-04-28	61.4900	61.9750	60.7400	61.6300	+0.179%	239,286	+14.279%
2025-04-25	61.6000	61.7550	60.9300	61.5200	-1.189%	171,250	+14.483%
2025-04-24	61.5000	62.3600	60.2500	62.2600	+0.826%	207,868	+13.122%
2025-04-23	62.9600	63.8300	61.3400	61.7500	+0.734%	159,121	+14.057%
2025-04-22	60.2000	61.5000	59.1400	61.3000	+2.646%	220,612	+14.894%
2025-04-21	60.4800	61.2150	58.8800	59.7200	-1.273%	221,607	+17.934%
2025-04-17	57.7900	62.6800	57.7900	60.4900	+1.357%	351,857	+16.432%
2025-04-16	59.7700	60.5400	59.3000	59.6800	-0.301%	391,019	+18.013%
2025-04-15	58.0000	60.2250	57.3700	59.8600	+2.994%	234,222	+17.658%
2025-04-14	57.6400	59.2350	56.4850	58.1200	+2.849%	247,875	+21.180%
2025-04-11	55.9600	57.0200	54.8200	56.5100	-0.493%	207,704	+24.633%
2025-04-10	58.7400	59.0000	55.1300	56.7900	-5.523%	250,306	+24.018%
2025-04-09	56.0300	60.9900	54.6400	60.1100	+5.087%	346,984	+17.169%
2025-04-08	58.4500	59.9450	56.2900	57.2000	+0.035%	261,605	+23.129%
2025-04-07	54.7300	59.3850	54.0050	57.1800	+1.168%	367,868	+23.172%
2025-04-04	56.0000	57.2150	54.8750	56.5200	-3.418%	300,811	+24.611%
2025-04-03	60.7600	62.9500	58.0800	58.5200	-8.405%	322,451	+20.352%
2025-04-02	62.6100	64.0300	62.6100	63.8900	+0.614%	181,245	+10.236%
2025-04-01	63.5900	64.7400	62.5000	63.5000	-0.423%	178,657	+10.913%
2025-03-31	63.0900	64.2450	62.9700	63.7700	-0.063%	187,160	+10.444%
2025-03-28	64.5100	64.5920	62.8650	63.8100	-0.978%	164,404	+10.375%
2025-03-27	64.6800	65.1000	63.7000	64.4400	-0.325%	146,708	+9.295%
2025-03-26	65.5000	66.5200	64.3200	64.6500	-1.298%	149,391	+8.940%
2025-03-25	66.3500	66.5500	65.5000	65.5000	-0.788%	192,384	+7.527%
2025-03-24	64.7100	66.4450	64.6000	66.0200	+3.528%	205,998	+6.680%
2025-03-21	64.1500	64.5100	63.2300	63.7700	-0.763%	728,987	+10.444%
2025-03-20	64.4100	65.6100	64.2300	64.2600	-1.078%	214,012	+9.602%
2025-03-19	65.0100	65.8700	64.2200	64.9600	+0.092%	269,825	+8.421%
2025-03-18	64.3500	68.2924	63.8550	64.9000	+0.278%	239,733	+8.521%
2025-03-17	63.9100	65.1100	63.3600	64.7200	+1.109%	226,476	+8.823%
2025-03-14	63.0900	64.0800	62.5400	64.0100	+2.927%	186,535	+10.030%
2025-03-13	63.1400	63.3900	62.1400	62.1900	-1.003%	190,108	+13.250%
2025-03-12	63.1700	64.5000	61.9600	62.8200	+1.013%	242,178	+12.114%
2025-03-11	63.3000	63.6050	62.0400	62.1900	-1.207%	353,642	+13.250%
2025-03-10	63.2000	64.9500	62.5300	62.9500	-1.518%	304,160	+11.882%
2025-03-07	63.8300	64.8400	62.4300	63.9200	-0.125%	238,519	+10.185%
2025-03-06	64.2400	64.4400	63.2500	64.0000	-1.280%	256,139	+10.047%
2025-03-05	65.8500	66.6300	64.3950	64.8300	-1.429%	272,602	+8.638%
2025-03-04	67.7300	67.7300	65.3800	65.7700	-3.845%	196,948	+7.085%
2025-03-03	69.2100	69.5200	67.6400	68.4000	-0.841%	230,161	+2.968%
2025-02-28	68.5500	69.4600	68.5200	68.9800	+1.040%	202,820	+2.102%
2025-02-27	67.7600	68.8800	67.7600	68.2700	+0.515%	134,499	+3.164%
2025-02-26	68.0600	68.5850	66.9000	67.9200	-0.440%	223,703	+3.696%
2025-02-25	67.1000	68.3800	67.0225	68.2200	+2.371%	313,829	+3.240%
2025-02-24	67.8200	67.9500	66.5400	66.6400	-0.951%	211,950	+5.687%
2025-02-21	68.8800	69.3150	67.0900	67.2800	-1.479%	256,344	+4.682%
2025-02-20	69.2100	69.3450	67.6800	68.2900	-1.741%	180,755	+3.134%
2025-02-19	68.2700	70.0600	68.0500	69.5000	+0.885%	207,119	+1.338%
2025-02-18	68.5000	69.2300	68.2950	68.8900	+0.335%	154,057	+2.235%
2025-02-14	68.9800	70.0300	68.2300	68.6600	+0.190%	151,120	+2.578%
2025-02-13	68.4100	68.7500	67.8600	68.5300	+0.868%	162,527	+2.773%
2025-02-12	69.1500	69.1650	67.8100	67.9400	-3.219%	193,208	+3.665%
2025-02-11	68.5000	70.2800	68.4600	70.2000	+1.739%	170,802	+0.328%
2025-02-10	69.9800	70.4900	68.9000	69.0000	-1.203%	167,387	+2.072%

document.getElementById("MtSVS7").onerror = function(){this.style.display='none';}; .dark-mode .cGXYp9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cGXYp9{ color: #333333; background-color: white; border: 2px solid #333333; }BANRBanner Corp.stock NASDAQ

BANR
Banner Corp.
stock NASDAQ