Banner Corporation - BANR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	65.47	65.15	65.15	65.88	64.73	127,040
September 25, 2025	65.39	65.22	65.22	65.62	64.81	103,519
September 24, 2025	65.88	65.49	65.49	66.36	65.09	130,200
September 23, 2025	66.14	65.88	65.88	67.22	65.81	136,600
September 22, 2025	67.12	66.14	66.14	67.12	65.86	131,400
September 19, 2025	67.74	67.13	67.13	67.74	66.49	599,405
September 18, 2025	65.74	67.76	67.76	67.86	65.29	189,714
September 17, 2025	64.84	65.46	65.46	67	64.79	184,633
September 16, 2025	65.15	64.79	64.79	65.15	63.95	210,300
September 15, 2025	66.23	65.43	65.43	67.25	65.25	170,779
September 12, 2025	67.11	66.14	66.14	67.11	66.06	156,026
September 11, 2025	66.8	67.3	67.3	67.31	66.21	189,400
September 10, 2025	66.85	66.61	66.61	67.19	66.51	86,200
September 09, 2025	67.59	66.82	66.82	67.95	66.1	132,400
September 08, 2025	67.9	67.64	67.64	68.06	66.34	127,800
September 05, 2025	68.05	67.66	67.66	68.97	67.36	144,248
September 04, 2025	67.11	67.79	67.79	67.86	66.41	105,100
September 03, 2025	66.51	66.71	66.71	67.46	66.11	122,000
September 02, 2025	66.2	66.89	66.89	66.95	65.79	97,600
August 29, 2025	67.5	67.03	67.03	67.84	66.97	117,002
August 28, 2025	67.75	67.26	67.26	67.94	66.89	132,744
August 27, 2025	67.21	67.64	67.64	68.06	65.02	151,555
August 26, 2025	67.06	67.43	67.43	67.95	66.7	157,900
August 25, 2025	67.33	67.04	67.04	67.66	66.95	125,318
August 22, 2025	64.29	67.72	67.72	67.93	64.16	199,021
August 21, 2025	63.83	63.83	63.83	64.35	63.41	192,800
August 20, 2025	64.63	64.16	64.16	64.78	63.93	124,735
August 19, 2025	63.9	64.35	64.35	64.84	63.9	108,524
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

Banner Corporation (BANR) NASDAQ