Banner Corporation - BANR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63.97	64.34	64.34	64.99	63.26	607,600
February 19, 2026	63.93	63.98	63.98	64.42	63.45	297,828
February 18, 2026	64.09	64.23	64.23	65.53	63.91	297,400
February 17, 2026	64.46	64.34	64.34	65.21	63.75	282,000
February 13, 2026	63.94	64.2	64.2	64.66	62.92	336,900
February 12, 2026	65.3	63.86	63.86	65.73	62.96	347,600
February 11, 2026	65.65	64.71	64.71	66.83	64.21	310,634
February 10, 2026	65.04	65.18	65.18	66.04	64.68	277,015
February 09, 2026	64.48	65.13	65.13	65.87	64.39	208,500
February 06, 2026	64.57	64.59	64.59	65.05	63.73	295,400
February 05, 2026	64.28	63.8	63.8	64.99	63.25	388,400
February 04, 2026	63.98	64.08	64.08	65.32	63.77	250,600
February 03, 2026	62.52	63.48	63.48	64.37	62	313,924
February 02, 2026	61.92	63.09	63.09	63.76	61.84	316,244
January 30, 2026	61.32	61.84	61.84	62.35	61.32	332,900
January 29, 2026	60.89	61.72	61.72	62.21	60.89	473,300
January 28, 2026	61.05	60.88	60.88	61.83	60.63	252,545
January 27, 2026	61.22	61.31	61.31	61.81	61.07	205,203
January 26, 2026	61.08	61.11	61.11	61.57	59.66	281,804
January 23, 2026	65.55	61.46	61.46	65.58	61.3	212,500
January 22, 2026	65.58	66.13	66.13	67.75	64	377,232
January 21, 2026	64.61	66.03	66.03	67.2	64.61	486,641
January 20, 2026	63.97	64.18	64.18	64.84	63.88	159,429
January 16, 2026	65.81	64.87	64.87	65.82	64.72	253,300
January 15, 2026	64.2	65.96	65.96	66.01	64.2	119,631
January 14, 2026	63.21	64.07	64.07	64.14	63.1	117,901
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

Banner Corporation (BANR) NASDAQ