Banner Corporation - BANR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	63.64	63.26	63.26	64.3	63.19	101,275
January 12, 2026	63.85	63.87	63.87	64.22	63	142,906
January 09, 2026	65.38	64.28	64.28	65.38	64.17	167,500
January 08, 2026	63.21	65.33	65.33	66.01	63.21	157,621
January 07, 2026	64.27	63.6	63.6	64.27	63	99,860
January 06, 2026	63.47	64.22	64.22	64.36	63.24	230,727
January 05, 2026	62.25	63.85	63.85	64.57	62.25	204,400
January 02, 2026	62.66	62.47	62.47	62.9	61.73	193,618
December 31, 2025	63.19	62.66	62.66	63.19	62.41	118,100
December 30, 2025	63.86	63.15	63.15	63.88	63.14	111,000
December 29, 2025	64.71	64.05	64.05	64.94	63.72	140,200
December 26, 2025	65.2	64.61	64.61	65.41	64.27	91,403
December 24, 2025	65.19	65.25	65.25	65.65	64.87	83,926
December 23, 2025	65.82	65.24	65.24	66.58	65.19	139,800
December 22, 2025	66.24	65.87	65.87	66.94	65.63	251,100
December 19, 2025	67.2	66.23	66.23	67.46	65.75	763,000
December 18, 2025	67.49	67.49	67.49	67.95	66.73	190,740
December 17, 2025	66.4	66.99	66.99	67.44	66.4	211,600
December 16, 2025	67.15	66.54	66.54	67.49	66.53	204,205
December 15, 2025	66.93	66.92	66.92	67.28	66.49	175,400
December 12, 2025	66.92	66.36	66.36	66.93	65.83	225,908
December 11, 2025	66.92	66.6	66.6	67.53	66.54	186,100
December 10, 2025	64.34	66.82	66.82	67.19	64.34	207,117
December 09, 2025	64.31	64.45	64.45	65.51	64.29	125,500
December 08, 2025	64.77	64.44	64.44	65.26	64.21	160,805
December 05, 2025	64.37	64.54	64.54	64.9	64.18	97,227
December 04, 2025	64.37	64.7	64.7	65.28	64.29	114,108
December 03, 2025	63.58	64.73	64.73	64.8	63.28	166,716
December 02, 2025	63.81	63.53	63.53	64.25	63.35	126,000
December 01, 2025	62.22	63.81	63.81	63.95	62.22	224,402
November 28, 2025	63.7	62.81	62.81	63.75	62.67	79,300
November 26, 2025	64.24	63.83	63.83	64.71	63.72	290,430
November 25, 2025	62.72	64.69	64.69	65.13	62.23	199,100
November 24, 2025	62.06	62.36	62.36	62.56	61.64	197,500
November 21, 2025	60.71	62.31	62.31	62.54	60.39	212,800
November 20, 2025	60.47	60.53	60.53	61.41	59.79	291,000
November 19, 2025	59.02	60.01	60.01	60.18	58.76	129,034
November 18, 2025	59.18	59.02	59.02	60.3	58.5	261,012
November 17, 2025	61.64	58.98	58.98	61.65	58.75	166,343
November 14, 2025	61.35	61.53	61.53	61.73	60.5	122,523
November 13, 2025	61.93	61.5	61.5	62.54	61.21	118,745
November 12, 2025	62.07	62.03	62.03	63.08	61.84	176,121
November 11, 2025	61.82	61.91	61.91	62.34	61.52	263,404
November 10, 2025	60.93	61.71	61.71	62.21	60.53	159,700
November 07, 2025	59.65	60.92	60.92	60.93	59.43	275,300
November 06, 2025	60.21	59.64	59.64	60.42	59.49	153,200
November 05, 2025	60.11	60.41	60.41	60.69	59.94	191,700
November 04, 2025	60.23	60.03	60.03	60.31	59.43	175,109
November 03, 2025	60	60.91	60.41	60.92	59.55	257,644
October 31, 2025	60.4	60.39	59.89	60.79	59.83	214,200
October 30, 2025	61.22	60.75	60.25	61.92	60.66	187,000
October 29, 2025	62.07	61.08	60.58	62.68	60.57	247,224
October 28, 2025	62.31	62.38	61.87	63	61.81	155,800
October 27, 2025	63.36	62.42	61.91	63.62	62.16	193,411
October 24, 2025	63.75	63.19	62.67	64.73	62.89	227,501
October 23, 2025	63.57	63.19	62.67	63.91	62.81	153,622
October 22, 2025	63.23	63.65	63.65	63.83	62.88	397,000
October 21, 2025	62.77	63.04	63.04	63.73	62.77	245,100
October 20, 2025	61.93	62.81	62.81	62.91	61.73	267,300
October 17, 2025	62.93	61.75	61.75	63.3	61.33	468,900

Banner Corporation (BANR) NASDAQ