Dark

BANR
Banner Corp.
stock NASDAQ

Market Open

Sep 30, 2026 2:04:55 PM EDT

66.68USD-1.171%(-0.79)90,051

57.09Bid 77.39Ask 20.30Spread

Pre-market

0.00USD-100.000%(-67.47)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	67.3700	67.990000	66.6200	66.6800	-1.171%	90,051	0.000%
2026-09-29	68.0600	68.545000	67.1600	67.4700	-1.027%	278,681	-1.171%
2026-09-28	68.9550	69.005000	67.9850	68.1700	-1.246%	238,248	-2.186%
2026-09-25	68.9600	69.700000	68.9600	69.0300	+0.349%	207,074	-3.404%
2026-09-24	68.4400	68.890000	67.8300	68.7900	+1.058%	204,355	-3.067%
2026-09-23	68.7400	69.285000	68.0178	68.0700	-1.176%	200,508	-2.042%
2026-09-22	69.8800	70.370000	68.8600	68.8800	-1.205%	224,234	-3.194%
2026-09-21	70.7800	71.075000	69.7100	69.7200	-1.428%	152,176	-4.360%
2026-09-18	70.3800	70.950000	69.9400	70.7300	-0.071%	537,322	-5.726%
2026-09-17	71.7200	71.940000	70.6400	70.7800	-0.422%	347,666	-5.793%
2026-09-16	72.1300	72.160000	69.9100	71.0800	-1.456%	376,722	-6.190%
2026-09-15	71.6000	72.585000	71.6000	72.1300	+0.264%	351,982	-7.556%
2026-09-14	71.2700	72.300000	71.2700	71.9400	+0.898%	398,225	-7.312%
2026-09-11	71.4600	71.460000	70.2400	71.3000	+0.678%	298,317	-6.480%
2026-09-10	70.3200	70.870000	69.7300	70.8200	+0.582%	270,187	-5.846%
2026-09-09	69.3800	70.530000	69.2175	70.4100	+0.701%	351,911	-5.298%
2026-09-08	70.9600	71.045000	69.8100	69.9200	-1.729%	194,156	-4.634%
2026-09-04	70.7000	71.790000	70.7000	71.1500	+0.042%	209,437	-6.283%
2026-09-03	70.5400	71.425000	70.5400	71.1200	+1.542%	260,155	-6.243%
2026-09-02	68.9100	70.400000	68.4000	70.0400	+2.129%	278,983	-4.797%
2026-09-01	69.8800	69.950000	68.3350	68.5800	-2.224%	338,403	-2.770%
2026-08-31	70.6000	70.600000	69.6025	70.1400	-0.511%	356,261	-4.933%
2026-08-28	70.1700	70.660000	70.0600	70.5000	+0.470%	241,214	-5.418%
2026-08-27	69.9800	70.330000	69.4100	70.1700	-0.270%	220,597	-4.974%
2026-08-26	70.5200	70.980000	70.0000	70.3600	+0.071%	204,849	-5.230%
2026-08-25	70.8900	71.190000	70.0650	70.3100	-0.720%	186,518	-5.163%
2026-08-24	71.0200	71.720000	70.7500	70.8200	-0.450%	208,853	-5.846%
2026-08-21	71.8500	72.740000	70.6400	71.1400	-0.726%	255,856	-6.269%
2026-08-20	71.0400	71.720000	70.6150	71.6600	+0.731%	289,347	-6.949%
2026-08-19	72.7900	72.915000	71.0400	71.1400	-2.186%	431,353	-6.269%
2026-08-18	74.1700	74.385000	72.3950	72.7300	-1.249%	469,003	-8.318%
2026-08-17	73.6300	74.840000	73.1700	73.6500	-0.486%	386,089	-9.464%
2026-08-14	73.6900	74.310000	73.5100	74.0100	+0.434%	246,312	-9.904%
2026-08-13	73.8500	74.200000	73.2000	73.6900	+0.368%	364,607	-9.513%
2026-08-12	72.8200	73.820000	72.6700	73.4200	+0.907%	336,644	-9.180%
2026-08-11	71.4700	72.965000	71.4700	72.7600	+1.890%	257,018	-8.356%
2026-08-10	70.5600	71.515000	70.4950	71.4100	+1.047%	386,153	-6.624%
2026-08-07	70.3100	71.120000	70.0200	70.6700	+0.255%	340,515	-5.646%
2026-08-06	71.1400	71.140000	70.1700	70.4900	-0.212%	307,035	-5.405%
2026-08-05	71.7600	71.850000	70.5400	70.6400	-1.629%	271,865	-5.606%
2026-08-04	70.9000	72.540000	70.6100	71.8100	+1.786%	463,819	-7.144%
2026-08-03	71.0900	71.806079	70.3600	70.5500	+0.199%	413,967	-5.485%
2026-07-31	69.8000	70.610000	69.1300	70.4100	+0.816%	265,848	-5.298%
2026-07-30	70.1700	70.355000	69.4100	69.8400	-0.172%	246,366	-4.525%
2026-07-29	70.2100	70.685000	69.4350	69.9600	-0.836%	381,475	-4.688%
2026-07-28	70.8300	71.050000	69.8200	70.5500	+0.456%	302,486	-5.485%
2026-07-27	70.4400	71.410000	69.9200	70.2300	-0.085%	356,004	-5.055%
2026-07-24	68.7800	70.440000	68.5150	70.2900	+2.092%	314,114	-5.136%
2026-07-23	66.7900	69.120000	66.2800	68.8500	-1.106%	656,552	-3.152%
2026-07-22	70.6500	71.110000	68.1500	69.6200	-1.583%	886,615	-4.223%
2026-07-21	70.4900	70.820000	69.4700	70.7400	+0.198%	355,516	-5.739%
2026-07-20	70.8600	71.155000	70.0450	70.6000	-0.675%	326,791	-5.552%
2026-07-17	72.0100	72.650000	70.6150	71.0800	-1.864%	451,830	-6.190%
2026-07-16	70.0800	72.545000	70.0000	72.4300	+3.664%	544,119	-7.939%
2026-07-15	69.4300	70.285000	69.2450	69.8700	+1.188%	355,064	-4.566%
2026-07-14	68.5700	69.210000	68.5000	69.0500	+0.700%	1,063,672	-3.432%
2026-07-13	67.8000	68.785000	67.4500	68.5700	+1.465%	330,582	-2.756%
2026-07-10	67.0300	68.040000	66.8250	67.5800	+1.092%	1,000,089	-1.332%
2026-07-09	66.3200	67.190000	66.3000	66.8500	+0.799%	336,598	-0.254%
2026-07-08	67.2200	67.220000	65.9300	66.3200	-1.493%	218,915	+0.543%
2026-07-07	67.7500	68.080000	67.3100	67.3250	-0.407%	205,174	-0.958%
2026-07-06	67.0900	67.780000	67.0700	67.6000	+0.640%	186,557	-1.361%
2026-07-02	68.3100	68.390000	66.8600	67.1700	-0.973%	187,770	-0.729%
2026-07-01	66.6000	68.210000	66.3200	67.8300	+2.092%	288,827	-1.695%
2026-06-30	66.3000	66.760000	65.9750	66.4400	+0.211%	283,418	+0.361%
2026-06-29	67.5200	67.935000	66.1500	66.3000	-2.184%	345,402	+0.573%
2026-06-26	68.0500	68.370000	67.3900	67.7800	-0.236%	748,156	-1.623%
2026-06-25	67.5900	68.420000	67.3150	67.9400	+0.488%	190,623	-1.855%
2026-06-24	66.8500	67.849900	66.8100	67.6100	+0.971%	289,345	-1.376%
2026-06-23	65.6900	67.090000	65.5900	66.9600	+2.167%	270,862	-0.418%
2026-06-22	64.7800	65.730000	64.7700	65.5400	+1.095%	216,190	+1.739%
2026-06-18	65.4000	66.180000	64.2800	64.8300	+0.108%	536,281	+2.854%
2026-06-17	65.7200	66.370000	64.0050	64.7600	-2.057%	285,274	+2.965%
2026-06-16	66.4500	66.940000	65.5200	66.1200	+0.380%	265,020	+0.847%
2026-06-15	67.4400	67.570000	65.7400	65.8700	-2.037%	206,892	+1.230%
2026-06-12	67.1600	67.425000	66.9900	67.2400	+0.583%	198,634	-0.833%
2026-06-11	66.6500	67.425300	65.8800	66.8500	+0.526%	271,341	-0.254%
2026-06-10	65.7200	66.605000	65.7200	66.5000	+1.729%	248,553	+0.271%
2026-06-09	65.2700	66.675000	65.1700	65.3700	+0.880%	218,799	+2.004%
2026-06-08	64.9300	65.590000	64.6600	64.8000	-0.093%	124,655	+2.901%
2026-06-05	64.6100	65.520000	64.6100	64.8600	+0.387%	139,233	+2.806%
2026-06-04	63.7000	64.950000	63.7000	64.6100	+2.719%	172,665	+3.204%
2026-06-03	63.9400	63.942500	62.4600	62.9000	-2.314%	261,135	+6.010%
2026-06-02	62.7200	64.660000	62.7100	64.3900	+2.385%	183,223	+3.556%
2026-06-01	64.5000	64.510000	62.7700	62.8900	-3.246%	286,586	+6.026%
2026-05-29	65.5300	65.730000	64.8750	65.0000	-0.809%	209,188	+2.585%
2026-05-28	65.1500	65.680000	64.9000	65.5300	+0.591%	259,014	+1.755%
2026-05-27	65.6200	65.750000	64.9200	65.1450	-0.329%	212,111	+2.356%
2026-05-26	64.7400	65.420000	64.5000	65.3600	+1.098%	151,692	+2.020%
2026-05-22	64.7100	64.970000	64.2650	64.6500	+0.077%	170,641	+3.140%
2026-05-21	64.1700	64.790000	63.9200	64.6000	-0.077%	183,587	+3.220%
2026-05-20	63.5600	65.040000	63.1300	64.6500	+1.827%	240,945	+3.140%
2026-05-19	63.4900	63.925000	63.1200	63.4900	-0.874%	176,335	+5.024%
2026-05-18	62.8600	64.060000	62.6950	64.0500	+2.349%	212,504	+4.106%
2026-05-15	63.5200	64.245000	62.4400	62.5800	-1.789%	247,186	+6.552%
2026-05-14	63.7100	64.720000	63.4500	63.7200	+0.727%	208,062	+4.645%
2026-05-13	64.0700	64.620000	63.1600	63.2600	-1.922%	301,344	+5.406%
2026-05-12	64.8200	65.090000	63.0650	64.5000	-0.448%	268,868	+3.380%
2026-05-11	65.8900	66.130000	64.6150	64.7900	-1.340%	359,074	+2.917%
2026-05-08	65.4800	65.890000	65.2600	65.6700	+0.137%	192,530	+1.538%
2026-05-07	66.2300	66.455000	65.3450	65.5800	-0.981%	205,705	+1.677%
2026-05-06	65.6800	66.280000	65.2600	66.2300	+1.924%	358,393	+0.679%
2026-05-05	64.3100	65.540000	64.3100	64.9800	+0.293%	257,135	+2.616%
2026-05-04	65.4500	65.980000	64.4050	64.7900	-1.640%	335,269	+2.917%
2026-05-01	67.0000	67.250000	65.4100	65.8700	-1.554%	763,957	+1.230%
2026-04-30	66.1400	67.110000	65.6000	66.9100	+0.996%	217,815	-0.344%
2026-04-29	67.0200	67.410000	65.9500	66.2500	-1.662%	172,868	+0.649%
2026-04-28	67.9100	68.500000	67.1500	67.3700	-0.207%	161,648	-1.024%
2026-04-27	66.5000	67.920000	66.5000	67.5100	+1.825%	204,634	-1.229%
2026-04-24	67.2600	68.050000	66.2100	66.3000	-2.155%	268,733	+0.573%
2026-04-23	64.9250	68.090000	64.9250	67.7600	+6.558%	617,250	-1.594%
2026-04-22	63.9800	64.200000	63.3500	63.5900	-0.392%	268,243	+4.859%
2026-04-21	64.7500	64.845000	63.4800	63.8400	-1.542%	150,194	+4.449%
2026-04-20	64.1500	65.370000	63.7500	64.8400	+0.403%	143,940	+2.838%
2026-04-17	63.8300	65.410000	63.8300	64.5800	+2.362%	244,904	+3.252%
2026-04-16	63.0100	63.455000	63.0100	63.0900	-0.410%	135,131	+5.690%
2026-04-15	63.9200	64.540000	62.9800	63.3500	-1.124%	106,124	+5.257%
2026-04-14	63.8700	64.325000	63.2450	64.0700	+0.156%	156,662	+4.074%
2026-04-13	63.8100	64.085000	63.1600	63.9700	-0.031%	187,689	+4.236%
2026-04-10	64.2600	64.310000	63.3300	63.9900	-0.498%	148,220	+4.204%
2026-04-09	63.2200	64.780000	63.2200	64.3100	+1.053%	297,766	+3.685%
2026-04-08	63.9500	64.810000	63.4900	63.6400	+1.499%	249,481	+4.777%
2026-04-07	62.3600	62.860000	61.9500	62.7000	+0.032%	265,591	+6.348%
2026-04-06	61.4000	62.750000	61.2400	62.6800	+1.753%	199,294	+6.382%
2026-04-02	60.5800	61.610000	60.1200	61.6000	+0.326%	170,709	+8.247%
2026-04-01	60.7600	61.920000	60.7600	61.4000	+1.187%	173,033	+8.599%
2026-03-31	60.8400	61.050000	60.1000	60.6800	+0.999%	219,777	+9.888%
2026-03-30	60.3000	60.370000	59.7700	60.0800	+0.569%	329,105	+10.985%
2026-03-27	59.9800	60.180000	59.5300	59.7400	-1.027%	158,834	+11.617%
2026-03-26	59.2600	60.580000	59.2600	60.3600	+0.500%	208,516	+10.471%
2026-03-25	60.4200	60.740000	59.6050	60.0600	+0.017%	188,807	+11.022%
2026-03-24	58.4800	60.920000	58.4800	60.0500	+1.797%	533,212	+11.041%
2026-03-23	59.5400	60.850000	58.9500	58.9900	+1.584%	454,538	+13.036%
2026-03-20	58.5800	58.780000	57.6500	58.0700	-0.684%	1,570,408	+14.827%
2026-03-19	57.9200	58.890000	57.4500	58.4700	+0.516%	275,780	+14.041%
2026-03-18	58.6200	58.790000	57.8500	58.1700	-1.323%	444,275	+14.630%
2026-03-17	59.6000	59.890000	58.3600	58.9500	-0.237%	188,101	+13.113%
2026-03-16	59.4900	60.000000	58.9300	59.0900	+0.051%	381,944	+12.845%
2026-03-13	59.8100	59.870000	58.6200	59.0600	-0.472%	304,756	+12.902%
2026-03-12	57.7800	59.400000	57.2135	59.3400	+0.576%	313,237	+12.369%
2026-03-11	58.9300	59.110000	58.4200	59.0000	-0.203%	198,877	+13.017%
2026-03-10	59.1600	60.630000	58.4900	59.1200	-0.555%	459,283	+12.788%
2026-03-09	58.8400	59.890000	57.3500	59.4500	-1.049%	437,773	+12.161%
2026-03-06	58.9200	60.165000	57.0500	60.0800	-0.694%	516,048	+10.985%
2026-03-05	60.6400	60.930000	59.8800	60.5000	-1.241%	324,108	+10.215%
2026-03-04	61.0700	61.450000	60.2800	61.2600	+1.122%	336,009	+8.848%
2026-03-03	58.9900	60.870000	58.3100	60.5800	+0.364%	314,509	+10.069%
2026-03-02	58.2200	61.020000	58.2200	60.3600	+2.566%	330,147	+10.471%
2026-02-27	60.7900	61.180000	58.0000	58.8500	-4.681%	544,361	+13.305%
2026-02-26	61.7600	63.080000	61.0800	61.7400	+0.718%	382,724	+8.001%
2026-02-25	60.7500	61.840000	60.4500	61.3000	+1.861%	387,202	+8.777%
2026-02-24	60.4000	60.640000	59.5100	60.1800	-0.364%	289,263	+10.801%
2026-02-23	64.0900	64.460000	60.1300	60.4000	-6.124%	516,631	+10.397%
2026-02-20	63.9700	64.985000	63.2600	64.3400	+0.563%	607,591	+3.637%
2026-02-19	63.9300	64.415000	63.4500	63.9800	-0.389%	297,828	+4.220%
2026-02-18	64.0900	65.525000	63.9100	64.2300	-0.171%	297,374	+3.814%
2026-02-17	64.4600	65.210000	63.7500	64.3400	+0.218%	281,975	+3.637%
2026-02-13	63.9400	64.660000	62.9200	64.2000	+0.540%	336,852	+3.863%
2026-02-12	65.3000	65.730000	62.9600	63.8550	-1.321%	347,567	+4.424%
2026-02-11	65.6500	66.830000	64.2050	64.7100	-0.721%	310,634	+3.044%
2026-02-10	65.0400	66.035000	64.6800	65.1800	+0.077%	276,915	+2.301%
2026-02-09	64.4800	65.870000	64.3900	65.1300	+0.836%	208,465	+2.380%
2026-02-06	64.5700	65.045000	63.7300	64.5900	+1.238%	295,397	+3.236%
2026-02-05	64.2800	64.990000	63.2500	63.8000	-0.437%	388,388	+4.514%
2026-02-04	63.9800	65.315000	63.7650	64.0800	+0.945%	250,459	+4.057%
2026-02-03	62.5200	64.370000	62.0000	63.4800	+0.618%	313,656	+5.041%
2026-02-02	61.9200	63.760000	61.8400	63.0900	+2.021%	316,242	+5.690%
2026-01-30	61.3200	62.350000	61.3200	61.8400	+0.194%	332,863	+7.827%
2026-01-29	60.8900	62.205000	60.8900	61.7200	+1.380%	473,292	+8.036%
2026-01-28	61.0500	61.832500	60.6300	60.8800	-0.701%	252,545	+9.527%
2026-01-27	61.2200	61.807500	61.0650	61.3100	+0.327%	205,188	+8.759%
2026-01-26	61.0800	61.565000	59.6600	61.1100	-0.569%	281,804	+9.115%
2026-01-23	65.5500	65.575000	61.3000	61.4600	-7.062%	212,517	+8.493%
2026-01-22	65.5800	67.750000	64.0001	66.1300	+0.151%	377,232	+0.832%
2026-01-21	64.6100	67.200000	64.6100	66.0300	+2.883%	486,641	+0.984%
2026-01-20	63.9700	64.839300	63.8750	64.1800	-1.064%	159,429	+3.895%
2026-01-16	65.8100	65.815000	64.7200	64.8700	-1.653%	252,289	+2.790%
2026-01-15	64.2000	66.010000	64.2000	65.9600	+2.950%	119,631	+1.092%
2026-01-14	63.2100	64.140000	63.1000	64.0700	+1.280%	117,901	+4.074%
2026-01-13	63.9000	64.300000	63.0000	63.2600	-0.955%	105,376	+5.406%
2026-01-12	63.8500	64.225000	63.0000	63.8700	-0.638%	142,906	+4.400%
2026-01-09	65.3800	65.380000	64.1700	64.2800	-1.607%	166,720	+3.734%
2026-01-08	63.2100	66.005000	63.2100	65.3300	+2.720%	156,513	+2.066%
2026-01-07	64.2700	64.270000	63.0001	63.6000	-0.965%	99,860	+4.843%
2026-01-06	63.4700	64.365000	63.2375	64.2200	+0.579%	230,727	+3.831%
2026-01-05	62.2500	64.569000	62.2500	63.8500	+2.209%	204,371	+4.432%
2026-01-02	62.6600	62.900000	61.7300	62.4700	-0.303%	193,618	+6.739%
2025-12-31	63.1900	63.190000	62.4100	62.6600	-0.776%	118,088	+6.416%
2025-12-30	63.8600	63.880000	63.1400	63.1500	-1.405%	110,968	+5.590%
2025-12-29	64.7100	64.940000	63.7200	64.0500	-0.867%	140,185	+4.106%
2025-12-26	65.2000	65.405000	64.2700	64.6100	-0.981%	91,403	+3.204%
2025-12-24	65.1900	65.645000	64.8700	65.2500	+0.015%	83,926	+2.192%
2025-12-23	65.8200	66.579900	65.1900	65.2400	-0.956%	139,791	+2.207%
2025-12-22	66.2400	66.940000	65.6300	65.8700	-0.544%	251,085	+1.230%
2025-12-19	67.2000	67.455000	65.7500	66.2300	-1.867%	762,596	+0.679%
2025-12-18	67.4900	67.950000	66.7300	67.4900	+0.746%	190,640	-1.200%
2025-12-17	66.4000	67.440000	66.4000	66.9900	+0.676%	211,361	-0.463%
2025-12-16	67.1500	67.490000	66.5300	66.5400	-0.568%	204,205	+0.210%
2025-12-15	66.9300	67.280000	66.4901	66.9200	+0.844%	175,359	-0.359%
2025-12-12	66.9200	66.930000	65.8300	66.3600	-0.360%	224,589	+0.482%
2025-12-11	66.9200	67.530000	66.5400	66.6000	-0.329%	186,091	+0.120%
2025-12-10	64.3400	67.190000	64.3400	66.8200	+3.677%	206,594	-0.210%
2025-12-09	64.3100	65.510000	64.2900	64.4500	+0.016%	125,273	+3.460%
2025-12-08	64.7700	65.255000	64.2100	64.4400	-0.155%	159,997	+3.476%
2025-12-05	64.3700	64.895000	64.1800	64.5400	-0.247%	97,227	+3.316%
2025-12-04	64.3700	65.280000	64.2900	64.7000	-0.046%	118,169	+3.060%
2025-12-03	63.5800	64.800000	63.2756	64.7300	+1.889%	166,716	+3.013%
2025-12-02	63.8100	64.249600	63.3520	63.5300	-0.439%	125,955	+4.958%
2025-12-01	62.2200	63.950000	62.2200	63.8100	+1.592%	224,402	+4.498%
2025-11-28	63.7000	63.750000	62.6700	62.8100	-1.598%	79,299	+6.161%
2025-11-26	64.2400	64.710000	63.7200	63.8300	-1.329%	290,430	+4.465%
2025-11-25	62.7200	65.130000	62.2300	64.6900	+3.736%	198,220	+3.076%
2025-11-24	62.0600	62.560000	61.6400	62.3600	+0.080%	196,893	+6.928%
2025-11-21	60.7100	62.540000	60.3900	62.3100	+2.941%	212,799	+7.013%
2025-11-20	60.4700	61.410000	59.7900	60.5300	+0.867%	290,978	+10.160%
2025-11-19	59.0200	60.180000	58.7600	60.0100	+1.677%	129,034	+11.115%
2025-11-18	59.1800	60.295000	58.5000	59.0200	+0.068%	261,012	+12.979%
2025-11-17	61.6400	61.650000	58.7500	58.9800	-4.144%	166,343	+13.055%
2025-11-14	61.3500	61.730000	60.4950	61.5300	+0.049%	122,523	+8.370%
2025-11-13	61.9300	62.538300	61.2101	61.5000	-0.854%	118,745	+8.423%
2025-11-12	62.0700	63.075000	61.8400	62.0300	+0.194%	176,121	+7.496%
2025-11-11	61.8200	62.340000	61.5200	61.9100	+0.324%	263,404	+7.705%
2025-11-10	60.9300	62.205000	60.5250	61.7100	+1.297%	159,671	+8.054%
2025-11-07	59.6500	60.930000	59.4300	60.9200	+2.146%	275,264	+9.455%
2025-11-06	60.2100	60.420000	59.4900	59.6400	-1.275%	153,175	+11.804%
2025-11-05	60.1100	60.690000	59.9350	60.4100	+0.633%	191,694	+10.379%
2025-11-04	60.2300	60.310000	59.4300	60.0300	-1.445%	175,109	+11.078%
2025-11-03	60.0000	60.920000	59.5450	60.9100	+0.861%	257,644	+9.473%
2025-10-31	60.4000	60.785000	59.8300	60.3900	-0.593%	214,176	+10.416%
2025-10-30	61.2200	61.917500	60.6600	60.7500	-0.540%	186,973	+9.761%
2025-10-29	62.0700	62.675000	60.5700	61.0800	-2.084%	247,224	+9.168%
2025-10-28	62.3100	63.000000	61.8100	62.3800	-0.064%	155,764	+6.893%
2025-10-27	63.3600	63.616100	62.1600	62.4200	-1.219%	193,411	+6.825%
2025-10-24	63.7500	64.730000	62.8850	63.1900	0.000%	227,501	+5.523%
2025-10-23	63.5700	63.910000	62.8050	63.1900	-0.723%	153,622	+5.523%
2025-10-22	63.2300	63.830000	62.8821	63.6500	+0.968%	396,979	+4.760%
2025-10-21	62.7700	63.725000	62.7700	63.0400	+0.366%	245,054	+5.774%
2025-10-20	61.9300	62.910000	61.7300	62.8100	+1.717%	267,299	+6.161%
2025-10-17	62.9300	63.300000	61.3300	61.7500	-1.073%	468,854	+7.984%
2025-10-16	63.4600	65.185000	60.7500	62.4200	-0.319%	460,821	+6.825%
2025-10-15	64.1900	64.190000	62.3200	62.6200	-2.149%	267,100	+6.484%
2025-10-14	61.2900	64.180000	61.2900	63.9950	+3.778%	278,346	+4.196%
2025-10-13	61.9100	62.020000	61.1500	61.6650	+1.024%	176,361	+8.133%
2025-10-10	62.8900	63.715000	60.9400	61.0400	-2.926%	359,565	+9.240%
2025-10-09	63.8600	63.860000	62.4800	62.8800	-1.627%	178,313	+6.043%
2025-10-08	63.2400	64.040000	62.4350	63.9200	+1.316%	226,937	+4.318%
2025-10-07	63.2700	64.000000	62.7987	63.0900	+0.063%	244,651	+5.690%
2025-10-06	64.7000	65.200000	62.9400	63.0500	-1.868%	307,011	+5.757%
2025-10-03	63.8200	65.075000	63.8200	64.2500	+0.721%	287,495	+3.782%
2025-10-02	63.4100	63.980000	62.6950	63.7900	+0.315%	241,690	+4.530%
2025-10-01	65.0300	65.260000	63.5100	63.5900	-2.916%	322,913	+4.859%
2025-09-30	65.7500	66.105000	64.7900	65.5000	-0.486%	141,901	+1.802%
2025-09-29	65.1200	65.920000	64.5300	65.8200	+1.028%	255,428	+1.307%
2025-09-26	65.4700	65.875000	64.7300	65.1500	-0.107%	127,040	+2.348%
2025-09-25	65.3900	65.620000	64.8100	65.2200	-0.412%	103,519	+2.239%
2025-09-24	65.8800	66.365000	65.0900	65.4900	-0.592%	130,421	+1.817%
2025-09-23	66.1400	67.215000	65.8050	65.8800	-0.393%	136,586	+1.214%
2025-09-22	67.1200	67.120000	65.8600	66.1400	-1.475%	131,382	+0.816%
2025-09-19	67.7400	67.740000	66.4900	67.1300	-0.930%	599,405	-0.670%
2025-09-18	65.7400	67.860000	65.2900	67.7600	+3.522%	189,714	-1.594%
2025-09-17	64.8400	66.995000	64.7900	65.4550	+1.026%	184,633	+1.872%
2025-09-16	65.1500	65.150000	63.9500	64.7900	-0.978%	210,263	+2.917%
2025-09-15	66.2300	67.250000	65.2450	65.4300	-1.073%	170,779	+1.910%
2025-09-12	67.1100	67.110000	66.0600	66.1400	-1.724%	156,026	+0.816%
2025-09-11	66.8000	67.310000	66.2100	67.3000	+1.036%	189,359	-0.921%
2025-09-10	66.8500	67.190000	66.5100	66.6100	-0.314%	86,199	+0.105%
2025-09-09	67.5900	67.950000	66.0950	66.8200	-1.212%	132,386	-0.210%
2025-09-08	67.9000	68.060000	66.3400	67.6400	-0.030%	127,786	-1.419%
2025-09-05	68.0500	68.965000	67.3550	67.6600	-0.192%	144,248	-1.448%
2025-09-04	67.1100	67.860000	66.4100	67.7900	+1.619%	105,086	-1.637%
2025-09-03	66.5100	67.460000	66.1100	66.7100	-0.269%	121,997	-0.045%
2025-09-02	66.2000	66.950000	65.7900	66.8900	-0.209%	97,559	-0.314%
2025-08-29	67.5000	67.840000	66.9700	67.0300	-0.342%	117,002	-0.522%
2025-08-28	67.7500	67.945000	66.8900	67.2600	-0.562%	132,744	-0.862%
2025-08-27	67.2100	68.060000	65.0150	67.6400	+0.311%	151,555	-1.419%
2025-08-26	67.0600	67.950000	66.7000	67.4300	+0.582%	157,881	-1.112%
2025-08-25	67.3300	67.660000	66.9500	67.0400	-0.997%	125,318	-0.537%
2025-08-22	64.2900	67.930000	64.1600	67.7150	+6.086%	199,021	-1.528%
2025-08-21	63.8300	64.345000	63.4050	63.8300	-0.514%	192,765	+4.465%
2025-08-20	64.6300	64.780000	63.9300	64.1600	-0.295%	124,735	+3.928%
2025-08-19	63.9000	64.840000	63.9000	64.3500	+0.374%	108,524	+3.621%
2025-08-18	63.5100	64.140000	63.3600	64.1100	+0.612%	124,554	+4.009%
2025-08-15	65.7400	65.930000	63.6400	63.7200	-2.747%	260,986	+4.645%
2025-08-14	65.0900	65.655000	64.5850	65.5200	-0.892%	153,749	+1.770%
2025-08-13	65.3600	66.210000	65.1900	66.1100	+1.864%	191,127	+0.862%
2025-08-12	62.8900	65.000000	62.4700	64.9000	+4.073%	290,989	+2.743%
2025-08-11	62.5000	62.850000	61.8800	62.3600	-0.240%	173,012	+6.928%
2025-08-08	62.4400	62.910000	62.0950	62.5100	+0.969%	158,617	+6.671%
2025-08-07	63.5300	63.780000	61.7300	61.9100	-1.870%	166,692	+7.705%
2025-08-06	62.9000	63.590000	62.3100	63.0900	-0.127%	341,594	+5.690%
2025-08-05	61.5000	63.300000	61.3000	63.1700	+1.592%	277,568	+5.556%
2025-08-04	61.4000	62.215000	60.9550	62.1800	+1.801%	241,529	+7.237%
2025-08-01	61.6000	61.700000	60.4800	61.0800	-1.603%	218,165	+9.168%
2025-07-31	62.3500	62.850000	61.7550	62.0750	-1.186%	344,179	+7.418%
2025-07-30	64.7600	64.830000	62.5950	62.8200	-2.544%	243,439	+6.145%
2025-07-29	65.6700	65.695000	64.3700	64.4600	-1.044%	201,801	+3.444%
2025-07-28	65.1000	65.550000	64.7800	65.1400	+0.123%	180,111	+2.364%
2025-07-25	64.0300	65.560000	63.5000	65.0600	+2.505%	378,575	+2.490%
2025-07-24	65.0000	65.120000	63.3850	63.4700	-2.855%	166,862	+5.058%
2025-07-23	65.5200	66.300000	64.5600	65.3350	+0.084%	227,240	+2.059%
2025-07-22	66.0200	66.450000	65.1000	65.2800	-0.978%	253,606	+2.145%
2025-07-21	66.6100	67.276500	65.8800	65.9250	-0.250%	151,374	+1.145%
2025-07-18	67.7000	67.700000	65.5650	66.0900	-1.666%	222,898	+0.893%
2025-07-17	65.5900	67.965000	65.5900	67.2100	+0.569%	459,430	-0.789%
2025-07-16	67.3800	67.700000	66.1850	66.8300	+0.180%	357,345	-0.224%
2025-07-15	69.2500	69.825100	66.6700	66.7100	-3.876%	215,130	-0.045%
2025-07-14	68.7300	69.720000	68.6050	69.4000	+1.048%	184,208	-3.919%
2025-07-11	68.6000	69.030000	67.7400	68.6800	-0.029%	240,760	-2.912%
2025-07-10	68.5500	69.505000	68.1100	68.7000	-0.334%	309,844	-2.940%
2025-07-09	68.7100	69.030000	68.0500	68.9300	+0.982%	191,799	-3.264%
2025-07-08	68.0300	69.010000	66.7950	68.2600	+0.441%	168,769	-2.315%
2025-07-07	68.2300	69.120000	66.3400	67.9600	-1.034%	206,952	-1.883%
2025-07-03	68.1700	69.115000	67.4100	68.6700	+1.418%	133,203	-2.898%
2025-07-02	66.5800	67.750000	63.3650	67.7100	+1.613%	243,955	-1.521%
2025-07-01	63.7000	67.115000	63.7000	66.6350	+3.874%	200,567	+0.068%
2025-06-30	64.2500	64.630000	63.6500	64.1500	+0.203%	204,159	+3.944%
2025-06-27	64.2200	64.510000	63.3650	64.0200	-0.760%	383,782	+4.155%
2025-06-26	63.1100	64.655000	62.9600	64.5100	+2.170%	129,592	+3.364%
2025-06-25	63.5300	63.590000	63.0300	63.1400	-0.567%	105,663	+5.607%
2025-06-24	63.8600	64.820000	60.0200	63.5000	+0.379%	217,420	+5.008%
2025-06-23	61.7800	63.365000	61.3000	63.2600	+2.280%	193,342	+5.406%
2025-06-20	62.6200	62.950000	61.8000	61.8500	-0.563%	554,481	+7.809%
2025-06-18	60.9400	62.730000	60.7050	62.2000	+1.651%	311,336	+7.203%
2025-06-17	60.1700	61.470000	60.1200	61.1900	+0.774%	216,215	+8.972%
2025-06-16	62.0100	62.320000	60.6800	60.7200	-1.300%	196,854	+9.816%
2025-06-13	61.4300	62.140000	60.7300	61.5200	-1.315%	193,199	+8.388%
2025-06-12	62.1200	62.505000	61.1600	62.3400	-0.208%	138,215	+6.962%
2025-06-11	63.6100	63.672500	62.3700	62.4700	-1.436%	179,784	+6.739%
2025-06-10	63.1000	63.645000	62.5800	63.3800	+1.052%	120,618	+5.207%
2025-06-09	62.5300	63.400000	62.3700	62.7200	+0.481%	140,500	+6.314%
2025-06-06	61.8000	62.505000	61.1600	62.4200	+2.043%	135,067	+6.825%
2025-06-05	61.1800	61.540000	60.6050	61.1700	-0.016%	141,171	+9.008%
2025-06-04	61.8100	62.000000	60.9800	61.1800	-1.259%	129,100	+8.990%
2025-06-03	60.9900	62.000000	60.5700	61.9600	+1.275%	194,202	+7.618%
2025-06-02	61.4200	61.580000	60.4050	61.1800	-0.762%	140,978	+8.990%
2025-05-30	61.6200	61.925000	61.1900	61.6500	-0.436%	190,438	+8.159%
2025-05-29	61.7200	63.490000	61.2100	61.9200	+0.798%	157,500	+7.687%
2025-05-28	62.5400	63.330000	61.3600	61.4300	-2.072%	141,318	+8.546%
2025-05-27	62.4600	63.715000	61.7150	62.7300	+1.456%	171,910	+6.297%
2025-05-23	61.1600	62.020000	60.9400	61.8300	-0.467%	185,443	+7.844%
2025-05-22	62.1600	62.930000	61.9700	62.1200	-0.862%	103,781	+7.341%
2025-05-21	63.5800	64.000000	62.5600	62.6600	-2.672%	167,654	+6.416%
2025-05-20	64.7600	65.010000	64.0500	64.3800	-0.587%	177,812	+3.573%
2025-05-19	64.1000	64.840000	63.1100	64.7600	-0.046%	181,058	+2.965%
2025-05-16	65.3100	65.320000	64.4850	64.7900	-0.811%	240,520	+2.917%
2025-05-15	64.7600	65.815000	64.6500	65.3200	+0.989%	134,701	+2.082%
2025-05-14	64.6900	65.378700	62.3650	64.6800	-0.630%	170,508	+3.092%
2025-05-13	64.8100	65.680000	64.5200	65.0900	-0.504%	189,956	+2.443%
2025-05-12	64.9500	66.160000	64.6150	65.4200	+3.907%	287,038	+1.926%
2025-05-09	63.1600	63.800000	61.8650	62.9600	-0.317%	117,956	+5.909%
2025-05-08	62.5900	63.800000	62.1400	63.1600	+1.953%	135,877	+5.573%
2025-05-07	62.3900	62.850000	61.7000	61.9500	+0.552%	187,106	+7.635%
2025-05-06	61.9900	62.165000	60.8900	61.6100	-0.725%	190,591	+8.229%
2025-05-05	62.2000	63.460000	61.9300	62.0600	-1.695%	216,372	+7.444%
2025-05-02	62.3000	63.610000	62.0000	63.1300	+1.170%	170,252	+5.623%
2025-05-01	61.1400	63.200000	60.6950	62.4000	+2.061%	259,849	+6.859%
2025-04-30	60.7600	61.645000	59.6400	61.1400	-0.682%	209,867	+9.061%
2025-04-29	61.3800	61.995000	60.8150	61.5600	-0.114%	257,447	+8.317%
2025-04-28	61.4900	61.975000	60.7400	61.6300	+0.179%	239,286	+8.194%
2025-04-25	61.6000	61.755000	60.9300	61.5200	-1.189%	171,250	+8.388%
2025-04-24	61.5000	62.360000	60.2500	62.2600	+0.826%	207,868	+7.099%
2025-04-23	62.9600	63.830000	61.3400	61.7500	+0.734%	159,121	+7.984%
2025-04-22	60.2000	61.500000	59.1400	61.3000	+2.646%	220,612	+8.777%
2025-04-21	60.4800	61.215000	58.8800	59.7200	-1.273%	221,607	+11.654%
2025-04-17	57.7900	62.680000	57.7900	60.4900	+1.357%	351,857	+10.233%
2025-04-16	59.7700	60.540000	59.3000	59.6800	-0.301%	391,019	+11.729%
2025-04-15	58.0000	60.225000	57.3700	59.8600	+2.994%	234,222	+11.393%
2025-04-14	57.6400	59.235000	56.4850	58.1200	+2.849%	247,875	+14.728%
2025-04-11	55.9600	57.020000	54.8200	56.5100	-0.493%	207,704	+17.997%
2025-04-10	58.7400	59.000000	55.1300	56.7900	-5.523%	250,306	+17.415%

document.getElementById("T23ZjH").onerror = function(){this.style.display='none';}; .dark-mode .yqlLGY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yqlLGY{ color: #333333; background-color: white; border: 2px solid #333333; }BANRBanner Corp.stock NASDAQ

BANR
Banner Corp.
stock NASDAQ