Banner Corporation (BANR)
NASDAQ: BANR · Real-Time Price · USD
65.42
+2.46 (3.91%)
At close: May 12, 2025, 4:00 PM
65.42
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Banner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 64.95 | 66.16 | 64.62 | 65.42 | 65.42 | 3.91% | 287,038 |
| May 9, 2025 | 63.16 | 63.80 | 61.87 | 62.96 | 62.96 | -0.32% | 117,956 |
| May 8, 2025 | 62.59 | 63.80 | 62.14 | 63.16 | 63.16 | 1.95% | 135,877 |
| May 7, 2025 | 62.39 | 62.85 | 61.70 | 61.95 | 61.95 | 0.55% | 187,106 |
| May 6, 2025 | 61.99 | 62.17 | 60.89 | 61.61 | 61.61 | -0.73% | 190,591 |
| May 5, 2025 | 62.20 | 63.46 | 61.93 | 62.06 | 62.06 | -1.69% | 216,372 |
| May 2, 2025 | 62.30 | 63.61 | 62.00 | 63.13 | 63.13 | 1.17% | 170,252 |
| May 1, 2025 | 61.14 | 63.20 | 60.70 | 62.40 | 62.40 | 2.06% | 259,849 |
| Apr 30, 2025 | 60.76 | 61.65 | 59.64 | 61.14 | 61.14 | -0.68% | 209,867 |
| Apr 29, 2025 | 61.38 | 62.00 | 60.82 | 61.56 | 61.56 | -0.11% | 257,447 |
| Apr 28, 2025 | 61.49 | 61.98 | 60.74 | 61.63 | 61.15 | 0.18% | 239,286 |
| Apr 25, 2025 | 61.60 | 61.76 | 60.93 | 61.52 | 61.04 | -1.19% | 171,250 |
| Apr 24, 2025 | 61.50 | 62.36 | 60.25 | 62.26 | 61.78 | 0.83% | 207,868 |
| Apr 23, 2025 | 62.96 | 63.83 | 61.34 | 61.75 | 61.27 | 0.73% | 159,121 |
| Apr 22, 2025 | 60.20 | 61.50 | 59.14 | 61.30 | 60.83 | 2.65% | 220,612 |
| Apr 21, 2025 | 60.48 | 61.22 | 58.88 | 59.72 | 59.26 | -1.27% | 221,607 |
| Apr 17, 2025 | 57.79 | 62.68 | 57.79 | 60.49 | 60.02 | 1.36% | 351,857 |
| Apr 16, 2025 | 59.77 | 60.54 | 59.30 | 59.68 | 59.22 | -0.30% | 391,019 |
| Apr 15, 2025 | 58.00 | 60.23 | 57.37 | 59.86 | 59.40 | 2.99% | 234,222 |
| Apr 14, 2025 | 57.64 | 59.24 | 56.49 | 58.12 | 57.67 | 2.85% | 247,875 |
| Apr 11, 2025 | 55.96 | 57.02 | 54.82 | 56.51 | 56.07 | -0.49% | 207,704 |
| Apr 10, 2025 | 58.74 | 59.00 | 55.13 | 56.79 | 56.35 | -5.52% | 250,306 |
| Apr 9, 2025 | 56.03 | 60.99 | 54.64 | 60.11 | 59.65 | 5.09% | 346,984 |
| Apr 8, 2025 | 58.45 | 59.95 | 56.29 | 57.20 | 56.76 | 0.03% | 261,605 |
| Apr 7, 2025 | 54.73 | 59.39 | 54.01 | 57.18 | 56.74 | 1.17% | 367,868 |
| Apr 4, 2025 | 56.00 | 57.22 | 54.88 | 56.52 | 56.08 | -3.42% | 300,811 |
| Apr 3, 2025 | 60.76 | 62.95 | 58.08 | 58.52 | 58.07 | -8.41% | 322,451 |
| Apr 2, 2025 | 62.61 | 64.03 | 62.61 | 63.89 | 63.40 | 0.61% | 181,245 |
| Apr 1, 2025 | 63.59 | 64.74 | 62.50 | 63.50 | 63.01 | -0.42% | 178,657 |
| Mar 31, 2025 | 63.09 | 64.25 | 62.97 | 63.77 | 63.28 | -0.06% | 187,160 |
| Mar 28, 2025 | 64.51 | 64.59 | 62.87 | 63.81 | 63.32 | -0.98% | 164,404 |
| Mar 27, 2025 | 64.68 | 65.10 | 63.70 | 64.44 | 63.94 | -0.32% | 146,708 |
| Mar 26, 2025 | 65.50 | 66.52 | 64.32 | 64.65 | 64.15 | -1.30% | 151,638 |
| Mar 25, 2025 | 66.35 | 66.55 | 65.50 | 65.50 | 64.99 | -0.79% | 193,866 |
| Mar 24, 2025 | 64.71 | 66.45 | 64.60 | 66.02 | 65.51 | 3.53% | 206,338 |
| Mar 21, 2025 | 64.15 | 64.51 | 63.23 | 63.77 | 63.28 | -0.76% | 777,532 |
| Mar 20, 2025 | 64.41 | 65.61 | 64.23 | 64.26 | 63.76 | -1.08% | 214,836 |
| Mar 19, 2025 | 65.01 | 65.87 | 64.22 | 64.96 | 64.46 | 0.09% | 280,326 |
| Mar 18, 2025 | 64.35 | 68.29 | 63.86 | 64.90 | 64.40 | 0.28% | 245,925 |
| Mar 17, 2025 | 63.91 | 65.11 | 63.36 | 64.72 | 64.22 | 1.11% | 237,566 |
| Mar 14, 2025 | 63.09 | 64.08 | 62.54 | 64.01 | 63.52 | 2.93% | 189,358 |
| Mar 13, 2025 | 63.14 | 63.39 | 62.14 | 62.19 | 61.71 | -1.00% | 191,234 |
| Mar 12, 2025 | 63.17 | 64.50 | 61.96 | 62.82 | 62.33 | 1.01% | 249,997 |
| Mar 11, 2025 | 63.30 | 63.61 | 62.04 | 62.19 | 61.71 | -1.21% | 357,351 |
| Mar 10, 2025 | 63.20 | 64.95 | 62.53 | 62.95 | 62.46 | -1.52% | 306,932 |
| Mar 7, 2025 | 63.83 | 64.84 | 62.43 | 63.92 | 63.43 | -0.12% | 242,982 |
| Mar 6, 2025 | 64.24 | 64.44 | 63.25 | 64.00 | 63.51 | -1.28% | 257,774 |
| Mar 5, 2025 | 65.85 | 66.63 | 64.40 | 64.83 | 64.33 | -1.43% | 278,348 |
| Mar 4, 2025 | 67.73 | 67.73 | 65.38 | 65.77 | 65.26 | -3.85% | 199,262 |
| Mar 3, 2025 | 69.21 | 69.52 | 67.64 | 68.40 | 67.87 | -0.84% | 231,597 |