Banner Corporation - BANR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	63.46	62.42	62.42	65.19	60.75	460,821
October 15, 2025	64.19	62.62	62.62	64.19	62.32	267,100
October 14, 2025	61.29	64	64	64.18	61.29	278,346
October 13, 2025	61.91	61.67	61.67	62.02	61.15	176,400
October 10, 2025	62.89	61.04	61.04	63.72	60.94	359,600
October 09, 2025	63.86	62.88	62.88	63.86	62.48	178,313
October 08, 2025	63.24	63.92	63.92	64.04	62.44	226,937
October 07, 2025	63.27	63.09	63.09	64	62.8	244,700
October 06, 2025	64.7	63.05	63.05	65.2	62.94	307,011
October 03, 2025	63.82	64.25	64.25	65.08	63.82	287,500
October 02, 2025	63.35	63.79	63.79	63.98	62.7	234,735
October 01, 2025	65.03	63.59	63.59	65.26	63.51	322,913
September 30, 2025	65.75	65.5	65.5	66.11	64.79	141,901
September 29, 2025	65.12	65.82	65.82	65.92	64.53	255,428
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

Banner Corporation (BANR) NASDAQ