Banner Corporation - BANR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	63.51	64.11	64.11	64.14	63.36	124,554
August 15, 2025	65.74	63.72	63.72	65.93	63.64	261,000
August 14, 2025	65.09	65.52	65.52	65.66	64.58	153,749
August 13, 2025	65.36	66.11	66.11	66.21	65.19	191,127
August 12, 2025	62.89	64.9	64.9	65	62.47	278,239
August 11, 2025	62.5	62.36	62.36	62.85	61.88	173,012
August 08, 2025	62.44	62.51	62.51	62.91	62.1	158,617
August 07, 2025	63.53	61.91	61.91	63.78	61.73	166,700
August 06, 2025	62.9	63.09	63.09	63.59	62.31	341,600
August 05, 2025	61.5	63.17	63.17	63.3	61.3	277,600
August 04, 2025	61.4	62.18	62.18	62.22	60.96	241,529
August 01, 2025	61.6	61.08	61.08	61.7	60.48	218,200
July 31, 2025	62.35	62.08	62.08	62.85	61.76	344,200
July 30, 2025	64.76	62.82	62.82	64.83	62.6	243,439
July 29, 2025	65.67	64.46	64.46	65.69	64.37	201,801
July 28, 2025	65.1	65.14	65.14	65.55	64.78	180,111
July 25, 2025	64.03	65.06	65.06	65.56	63.5	378,600
July 24, 2025	65	63.47	63.47	65.12	63.39	166,862
July 23, 2025	65.52	65.33	65.33	66.3	64.56	227,240
July 22, 2025	66.02	65.28	65.28	66.45	65.1	253,606
July 21, 2025	66.61	65.93	65.93	67.28	65.88	151,400
July 18, 2025	67.7	66.09	66.09	67.7	65.57	222,900
July 17, 2025	65.59	67.21	67.21	67.97	65.59	459,430
July 16, 2025	67.38	66.83	66.83	67.7	66.19	357,345
July 15, 2025	69.25	66.71	66.71	69.83	66.67	215,130
July 14, 2025	68.73	69.4	69.4	69.72	68.61	184,208
July 11, 2025	68.6	68.68	68.68	69.03	67.74	240,760
July 10, 2025	68.55	68.7	68.7	69.51	68.11	309,844
July 09, 2025	68.71	68.93	68.93	69.03	68.05	191,799
July 08, 2025	68.03	68.26	68.26	69.01	66.8	168,800
July 07, 2025	68.23	67.96	67.96	69.12	66.34	207,000
July 03, 2025	68.17	68.67	68.67	69.11	67.41	133,203
July 02, 2025	66.58	67.71	67.71	67.75	63.37	244,000
July 01, 2025	63.7	66.64	66.64	67.11	63.7	200,600
June 30, 2025	64.25	64.15	64.15	64.63	63.65	204,200
June 27, 2025	64.22	64.02	64.02	64.51	63.37	383,800
June 26, 2025	63.11	64.51	64.51	64.66	62.96	129,600
June 25, 2025	63.53	63.14	63.14	63.59	63.03	105,700
June 24, 2025	63.86	63.5	63.5	64.82	60.02	217,420
June 23, 2025	61.46	63.3	63.3	63.37	61.36	116,522
June 20, 2025	62.62	61.85	61.85	62.95	61.8	554,500
June 18, 2025	60.94	62.2	62.2	62.73	60.71	311,336
June 17, 2025	60.17	61.19	61.19	61.47	60.12	216,215
June 16, 2025	62.01	60.72	60.72	62.32	60.68	196,900
June 13, 2025	61.43	61.52	61.52	62.14	60.73	193,200
June 12, 2025	62.12	62.34	62.34	62.51	61.16	138,215
June 11, 2025	63.61	62.47	62.47	63.67	62.37	179,800
June 10, 2025	63.1	63.38	63.38	63.65	62.58	120,618
June 09, 2025	62.53	62.72	62.72	63.4	62.37	140,500
June 06, 2025	61.8	62.42	62.42	62.51	61.16	135,100
June 05, 2025	61.18	61.17	61.17	61.54	60.61	141,200
June 04, 2025	61.81	61.18	61.18	62	60.98	129,100
June 03, 2025	60.99	61.96	61.96	62	60.57	194,202
June 02, 2025	61.42	61.18	61.18	61.58	60.41	141,000
May 30, 2025	61.62	61.65	61.65	61.93	61.19	190,438
May 29, 2025	61.72	61.92	61.92	63.49	61.21	157,500
May 28, 2025	62.54	61.43	61.43	63.33	61.36	141,318
May 27, 2025	62.46	62.73	62.73	63.72	61.72	171,910
May 23, 2025	61.16	61.83	61.83	62.02	60.94	185,381
May 22, 2025	62.16	62.12	62.12	62.93	61.97	103,800

Banner Corporation (BANR) NASDAQ