Banner Corporation BANR
69.29 USD +0.15 (+0.22%)
Regular-session close
69.29 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
68.57 Day range 69.46
58.07 52-week range 74.01
- YTD
- +10.58%
- 1 year
- +12.67%
BANR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 69.46 | 69.46 | 68.57 | 69.29 | +0.15 | +0.22% | 179,112 |
| Nov 12, 2026 | 69.74 | 69.85 | 68.88 | 69.14 | -0.22 | -0.32% | 119,700 |
| Nov 11, 2026 | 69.63 | 70.01 | 68.90 | 69.36 | -0.27 | -0.39% | 150,900 |
| Nov 10, 2026 | 70.36 | 70.36 | 69.14 | 69.63 | -0.73 | -1.04% | 157,000 |
| Nov 9, 2026 | 71.01 | 71.24 | 70.29 | 70.36 | +0.27 | +0.39% | 177,300 |
| Nov 6, 2026 | 69.96 | 71.11 | 69.60 | 70.09 | -0.03 | -0.04% | 247,700 |
| Nov 5, 2026 | 71.83 | 73.00 | 69.77 | 70.12 | -1.79 | -2.49% | 291,300 |
| Nov 4, 2026 | 71.50 | 73.51 | 71.50 | 71.91 | +1.17 | +1.65% | 463,400 |
| Nov 3, 2026 | 71.52 | 71.66 | 69.40 | 70.74 | -0.78 | -1.09% | 389,400 |
| Nov 2, 2026 | 69.59 | 72.05 | 69.59 | 71.52 | +2.31 | +3.34% | 398,100 |
| Oct 30, 2026 | 69.71 | 69.71 | 68.51 | 69.21 | -0.11 | -0.16% | 372,800 |
| Oct 29, 2026 | 69.54 | 69.93 | 69.05 | 69.32 | +0.64 | +0.93% | 206,100 |
| Oct 28, 2026 | 69.44 | 69.93 | 67.91 | 68.68 | -0.64 | -0.92% | 234,000 |
| Oct 27, 2026 | 70.93 | 70.93 | 69.13 | 69.32 | -1.16 | -1.65% | 278,200 |
| Oct 26, 2026 | 70.61 | 71.24 | 70.22 | 70.48 | +0.20 | +0.28% | 261,800 |
| Oct 23, 2026 | 69.82 | 70.86 | 69.23 | 70.28 | +0.18 | +0.26% | 359,900 |
| Oct 22, 2026 | 66.34 | 70.29 | 66.17 | 70.10 | +2.05 | +3.01% | 326,900 |
| Oct 21, 2026 | 68.51 | 68.51 | 67.04 | 68.05 | -0.12 | -0.18% | 243,400 |
| Oct 20, 2026 | 67.24 | 68.72 | 67.24 | 68.17 | +1.17 | +1.75% | 325,500 |
| Oct 19, 2026 | 67.57 | 67.60 | 66.93 | 67.00 | -0.57 | -0.84% | 149,100 |
| Oct 16, 2026 | 67.63 | 68.77 | 67.31 | 67.57 | +0.23 | +0.34% | 228,300 |
| Oct 15, 2026 | 66.83 | 67.74 | 66.54 | 67.34 | +0.99 | +1.49% | 208,300 |
| Oct 14, 2026 | 66.00 | 66.51 | 65.54 | 66.35 | -0.25 | -0.38% | 233,900 |
| Oct 13, 2026 | 67.23 | 67.35 | 66.22 | 66.60 | -0.21 | -0.31% | 172,900 |
| Oct 12, 2026 | 66.43 | 67.11 | 66.33 | 66.81 | +0.38 | +0.57% | 196,900 |
| Oct 9, 2026 | 66.62 | 67.15 | 66.27 | 66.43 | -0.44 | -0.66% | 186,700 |
| Oct 8, 2026 | 66.20 | 67.12 | 65.91 | 66.87 | +0.67 | +1.01% | 208,400 |
| Oct 7, 2026 | 66.65 | 66.65 | 65.69 | 66.20 | -0.92 | -1.37% | 178,100 |
| Oct 6, 2026 | 67.40 | 67.90 | 66.99 | 67.12 | -0.28 | -0.42% | 154,000 |
| Oct 5, 2026 | 67.81 | 67.98 | 66.96 | 67.40 | -0.48 | -0.71% | 253,700 |
| Oct 2, 2026 | 67.94 | 68.92 | 67.46 | 67.88 | +0.57 | +0.85% | 336,800 |
| Oct 1, 2026 | 66.62 | 67.51 | 65.61 | 67.31 | +0.31 | +0.46% | 304,500 |
| Sep 30, 2026 | 67.47 | 67.89 | 66.50 | 67.00 | -0.47 | -0.70% | 285,600 |
| Sep 29, 2026 | 68.06 | 68.55 | 67.16 | 67.47 | -0.70 | -1.03% | 278,700 |
| Sep 28, 2026 | 68.96 | 69.01 | 67.99 | 68.17 | -0.86 | -1.25% | 238,200 |
| Sep 25, 2026 | 68.96 | 69.70 | 68.96 | 69.03 | +0.24 | +0.35% | 207,100 |
| Sep 24, 2026 | 68.44 | 68.89 | 67.83 | 68.79 | +0.72 | +1.06% | 204,400 |
| Sep 23, 2026 | 68.74 | 69.29 | 68.02 | 68.07 | -0.81 | -1.18% | 200,500 |
| Sep 22, 2026 | 69.88 | 70.37 | 68.86 | 68.88 | -0.84 | -1.20% | 224,200 |
| Sep 21, 2026 | 70.78 | 71.08 | 69.71 | 69.72 | -1.01 | -1.43% | 152,200 |
| Sep 18, 2026 | 70.38 | 70.95 | 69.94 | 70.73 | -0.05 | -0.07% | 537,300 |
| Sep 17, 2026 | 71.72 | 71.94 | 70.64 | 70.78 | -0.30 | -0.42% | 347,700 |
| Sep 16, 2026 | 72.13 | 72.16 | 69.91 | 71.08 | -1.05 | -1.46% | 376,700 |
| Sep 15, 2026 | 71.60 | 72.59 | 71.60 | 72.13 | +0.19 | +0.26% | 352,000 |
| Sep 14, 2026 | 71.27 | 72.30 | 71.27 | 71.94 | +0.64 | +0.90% | 398,200 |
| Sep 11, 2026 | 71.46 | 71.46 | 70.24 | 71.30 | +0.48 | +0.68% | 298,300 |
| Sep 10, 2026 | 70.32 | 70.87 | 69.73 | 70.82 | +0.41 | +0.58% | 270,200 |
| Sep 9, 2026 | 69.38 | 70.53 | 69.22 | 70.41 | +0.49 | +0.70% | 351,900 |
| Sep 8, 2026 | 70.96 | 71.05 | 69.81 | 69.92 | -1.23 | -1.73% | 194,100 |
| Sep 4, 2026 | 70.70 | 71.79 | 70.70 | 71.15 | +0.03 | +0.04% | 209,400 |
| Sep 3, 2026 | 70.54 | 71.43 | 70.54 | 71.12 | +1.08 | +1.54% | 260,200 |
| Sep 2, 2026 | 68.91 | 70.40 | 68.40 | 70.04 | +1.46 | +2.13% | 279,000 |
| Sep 1, 2026 | 69.88 | 69.95 | 68.34 | 68.58 | -1.56 | -2.22% | 338,400 |
| Aug 31, 2026 | 70.60 | 70.60 | 69.60 | 70.14 | -0.36 | -0.51% | 356,300 |
| Aug 28, 2026 | 70.17 | 70.66 | 70.06 | 70.50 | +0.33 | +0.47% | 241,200 |
| Aug 27, 2026 | 69.98 | 70.33 | 69.41 | 70.17 | -0.19 | -0.27% | 220,600 |
| Aug 26, 2026 | 70.52 | 70.98 | 70.00 | 70.36 | +0.05 | +0.07% | 204,800 |
| Aug 25, 2026 | 70.89 | 71.19 | 70.07 | 70.31 | -0.51 | -0.72% | 186,500 |
| Aug 24, 2026 | 71.02 | 71.72 | 70.75 | 70.82 | -0.32 | -0.45% | 208,900 |
| Aug 21, 2026 | 71.85 | 72.74 | 70.64 | 71.14 | -0.52 | -0.73% | 255,900 |
| Aug 20, 2026 | 71.04 | 71.72 | 70.62 | 71.66 | +0.52 | +0.73% | 289,300 |
| Aug 19, 2026 | 72.79 | 72.92 | 71.04 | 71.14 | -1.59 | -2.19% | 431,400 |
| Aug 18, 2026 | 74.17 | 74.39 | 72.40 | 72.73 | -0.92 | -1.25% | 469,000 |
| Aug 17, 2026 | 73.63 | 74.84 | 73.17 | 73.65 | -0.36 | -0.49% | 386,100 |
| Aug 14, 2026 | 73.69 | 74.31 | 73.51 | 74.01 | +0.32 | +0.43% | 246,300 |
65 days, newest first. Daily bars as drawn on the BANR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.