NASDAQ : BANR
Banner Corporation — Price history
Financials · Banks - Regional · United States
Last price 69.21 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.52B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Banner Corporation (BANR) closed at 69.21 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 69.71 | 69.71 | 68.51 | 69.21 | 372,841 | -0.16% |
| 2026-10-29 | 69.54 | 69.93 | 69.05 | 69.32 | 206,076 | +0.93% |
| 2026-10-28 | 69.44 | 69.93 | 67.905 | 68.68 | 233,990 | -0.92% |
| 2026-10-27 | 70.93 | 70.93 | 69.13 | 69.32 | 278,203 | -1.65% |
| 2026-10-26 | 70.61 | 71.24 | 70.215 | 70.48 | 261,770 | +0.28% |
| 2026-10-23 | 69.82 | 70.86 | 69.225 | 70.28 | 359,896 | +0.26% |
| 2026-10-22 | 66.34 | 70.29 | 66.17 | 70.1 | 326,926 | +3.01% |
| 2026-10-21 | 68.51 | 68.51 | 67.04 | 68.05 | 243,450 | -0.18% |
| 2026-10-20 | 67.24 | 68.72 | 67.24 | 68.17 | 325,468 | +1.75% |
| 2026-10-19 | 67.57 | 67.595 | 66.93 | 67 | 149,118 | -0.84% |
| 2026-10-16 | 67.63 | 68.77 | 67.31 | 67.57 | 228,314 | +0.34% |
| 2026-10-15 | 66.83 | 67.74 | 66.535 | 67.34 | 208,326 | +1.49% |
| 2026-10-14 | 66 | 66.51 | 65.54 | 66.35 | 233,941 | -0.38% |
| 2026-10-13 | 67.23 | 67.35 | 66.22 | 66.6 | 172,911 | -0.31% |
| 2026-10-12 | 66.43 | 67.11 | 66.325 | 66.81 | 196,928 | +0.57% |
| 2026-10-09 | 66.62 | 67.15 | 66.27 | 66.43 | 186,665 | -0.66% |
| 2026-10-08 | 66.2 | 67.12 | 65.905 | 66.87 | 208,410 | +1.01% |
| 2026-10-07 | 66.645 | 66.645 | 65.69 | 66.2 | 178,111 | -1.37% |
| 2026-10-06 | 67.4 | 67.895 | 66.993 | 67.12 | 153,991 | -0.42% |
| 2026-10-05 | 67.81 | 67.98 | 66.96 | 67.4 | 253,684 | -0.71% |
| 2026-10-02 | 67.94 | 68.92 | 67.46 | 67.88 | 336,821 | +0.85% |
| 2026-10-01 | 66.62 | 67.508 | 65.61 | 67.31 | 304,476 | +0.46% |
| 2026-09-30 | 67.47 | 67.89 | 66.5 | 67 | 285,612 | -0.70% |
| 2026-09-29 | 68.06 | 68.545 | 67.16 | 67.47 | 278,681 | -1.03% |
| 2026-09-28 | 68.955 | 69.005 | 67.985 | 68.17 | 238,248 | -1.25% |
| 2026-09-25 | 68.96 | 69.7 | 68.96 | 69.03 | 207,073 | +0.35% |
| 2026-09-24 | 68.44 | 68.89 | 67.83 | 68.79 | 204,354 | +1.06% |
| 2026-09-23 | 68.74 | 69.285 | 68.018 | 68.07 | 200,508 | -1.18% |
| 2026-09-22 | 69.88 | 70.37 | 68.86 | 68.88 | 224,234 | -1.20% |
| 2026-09-21 | 70.78 | 71.075 | 69.71 | 69.72 | 152,176 | -1.43% |
| 2026-09-18 | 70.38 | 70.95 | 69.94 | 70.73 | 537,321 | -0.07% |
| 2026-09-17 | 71.72 | 71.94 | 70.64 | 70.78 | 347,665 | -0.42% |
| 2026-09-16 | 72.13 | 72.16 | 69.91 | 71.08 | 376,722 | -1.46% |
| 2026-09-15 | 71.6 | 72.585 | 71.6 | 72.13 | 351,982 | +0.26% |
| 2026-09-14 | 71.27 | 72.3 | 71.27 | 71.94 | 398,225 | +0.90% |
| 2026-09-11 | 71.46 | 71.46 | 70.24 | 71.3 | 298,316 | +0.68% |
| 2026-09-10 | 70.32 | 70.87 | 69.73 | 70.82 | 270,187 | +0.58% |
| 2026-09-09 | 69.38 | 70.53 | 69.218 | 70.41 | 351,911 | +0.70% |
| 2026-09-08 | 70.96 | 71.045 | 69.81 | 69.92 | 194,155 | -1.73% |
| 2026-09-04 | 70.7 | 71.79 | 70.7 | 71.15 | 209,436 | +0.04% |
| 2026-09-03 | 70.54 | 71.425 | 70.54 | 71.12 | 260,154 | +1.54% |
| 2026-09-02 | 68.91 | 70.4 | 68.4 | 70.04 | 278,982 | +2.13% |
| 2026-09-01 | 69.88 | 69.95 | 68.335 | 68.58 | 338,402 | -2.22% |
| 2026-08-31 | 70.6 | 70.6 | 69.603 | 70.14 | 356,261 | -0.51% |
| 2026-08-28 | 70.17 | 70.66 | 70.06 | 70.5 | 241,213 | +0.47% |
| 2026-08-27 | 69.98 | 70.33 | 69.41 | 70.17 | 220,596 | -0.27% |
| 2026-08-26 | 70.52 | 70.98 | 70 | 70.36 | 204,849 | +0.07% |
| 2026-08-25 | 70.89 | 71.19 | 70.065 | 70.31 | 186,517 | -0.72% |
| 2026-08-24 | 71.02 | 71.72 | 70.75 | 70.82 | 208,853 | -0.45% |
| 2026-08-21 | 71.85 | 72.74 | 70.64 | 71.14 | 255,855 | -0.73% |
| 2026-08-20 | 71.04 | 71.72 | 70.615 | 71.66 | 289,347 | +0.73% |
| 2026-08-19 | 72.79 | 72.915 | 71.04 | 71.14 | 431,352 | -2.19% |
| 2026-08-18 | 74.17 | 74.385 | 72.395 | 72.73 | 469,003 | -1.25% |
| 2026-08-17 | 73.63 | 74.84 | 73.17 | 73.65 | 386,088 | -0.49% |
| 2026-08-14 | 73.69 | 74.31 | 73.51 | 74.01 | 246,311 | +0.43% |
| 2026-08-13 | 73.85 | 74.2 | 73.2 | 73.69 | 364,607 | +0.37% |
| 2026-08-12 | 72.82 | 73.82 | 72.67 | 73.42 | 336,644 | +0.91% |
| 2026-08-11 | 71.47 | 72.965 | 71.47 | 72.76 | 257,017 | +1.89% |
| 2026-08-10 | 70.56 | 71.515 | 70.495 | 71.41 | 386,153 | +1.05% |
| 2026-08-07 | 70.31 | 71.12 | 70.02 | 70.67 | 340,515 | +0.26% |
| 2026-08-06 | 71.14 | 71.14 | 70.17 | 70.49 | 307,034 | -0.21% |
| 2026-08-05 | 71.76 | 71.85 | 70.54 | 70.64 | 271,865 | -1.63% |
| 2026-08-04 | 70.9 | 72.54 | 70.61 | 71.81 | 463,819 | +2.54% |
| 2026-08-03 | 71.09 | 71.806 | 70.36 | 70.55 | 413,966 | +0.20% |
| 2026-07-31 | 69.8 | 70.61 | 69.13 | 70.41 | 265,848 | +0.82% |
| 2026-07-30 | 70.17 | 70.355 | 69.41 | 69.84 | 246,366 | -0.17% |
| 2026-07-29 | 70.21 | 70.685 | 69.435 | 69.96 | 381,475 | -0.84% |
| 2026-07-28 | 70.83 | 71.05 | 69.82 | 70.55 | 302,485 | +0.46% |
| 2026-07-27 | 70.44 | 71.41 | 69.92 | 70.23 | 356,004 | -0.09% |
| 2026-07-24 | 68.78 | 70.44 | 68.515 | 70.29 | 314,114 | +2.09% |
| 2026-07-23 | 66.79 | 69.12 | 66.28 | 68.85 | 656,552 | -1.11% |
| 2026-07-22 | 70.65 | 71.11 | 68.15 | 69.62 | 886,614 | -1.58% |
| 2026-07-21 | 70.49 | 70.82 | 69.47 | 70.74 | 355,515 | +0.20% |
| 2026-07-20 | 70.86 | 71.155 | 70.045 | 70.6 | 326,790 | -0.68% |
| 2026-07-17 | 72.01 | 72.65 | 70.615 | 71.08 | 451,829 | -1.86% |
| 2026-07-16 | 70.08 | 72.545 | 70 | 72.43 | 544,119 | +3.66% |
| 2026-07-15 | 69.43 | 70.285 | 69.245 | 69.87 | 355,063 | +1.19% |
| 2026-07-14 | 68.57 | 69.21 | 68.5 | 69.05 | 1,066,473 | +0.70% |
| 2026-07-13 | 67.8 | 68.785 | 67.45 | 68.57 | 330,581 | +1.46% |
| 2026-07-10 | 67.03 | 68.04 | 66.825 | 67.58 | 1,000,089 | +1.09% |
| 2026-07-09 | 66.32 | 67.19 | 66.3 | 66.85 | 336,598 | +0.80% |
| 2026-07-08 | 67.22 | 67.22 | 65.93 | 66.32 | 218,914 | -1.49% |
| 2026-07-07 | 67.75 | 68.08 | 67.31 | 67.325 | 205,173 | -0.41% |
| 2026-07-06 | 67.09 | 67.78 | 67.07 | 67.6 | 186,557 | +0.64% |
| 2026-07-02 | 68.31 | 68.39 | 66.86 | 67.17 | 187,769 | -0.97% |
| 2026-07-01 | 66.6 | 68.21 | 66.32 | 67.83 | 288,826 | +2.09% |
| 2026-06-30 | 66.3 | 66.76 | 65.975 | 66.44 | 283,418 | +0.21% |
| 2026-06-29 | 67.52 | 67.935 | 66.15 | 66.3 | 345,402 | -2.18% |
| 2026-06-26 | 68.05 | 68.37 | 67.39 | 67.78 | 748,155 | -0.24% |
| 2026-06-25 | 67.59 | 68.42 | 67.315 | 67.94 | 190,622 | +0.49% |
| 2026-06-24 | 66.85 | 67.85 | 66.81 | 67.61 | 289,344 | +0.97% |
| 2026-06-23 | 65.69 | 67.09 | 65.59 | 66.96 | 270,862 | +2.17% |
| 2026-06-22 | 64.78 | 65.73 | 64.77 | 65.54 | 216,190 | +1.10% |
| 2026-06-18 | 65.4 | 66.18 | 64.28 | 64.83 | 536,280 | +0.11% |
| 2026-06-17 | 65.72 | 66.37 | 64.005 | 64.76 | 285,273 | -2.06% |
| 2026-06-16 | 66.45 | 66.94 | 65.52 | 66.12 | 265,020 | +0.38% |
| 2026-06-15 | 67.44 | 67.57 | 65.74 | 65.87 | 206,891 | -2.04% |
| 2026-06-12 | 67.16 | 67.425 | 66.99 | 67.24 | 198,634 | +0.58% |
| 2026-06-11 | 66.65 | 67.425 | 65.88 | 66.85 | 271,340 | +0.53% |
| 2026-06-10 | 65.72 | 66.605 | 65.72 | 66.5 | 248,553 | +1.73% |
| 2026-06-09 | 65.27 | 66.675 | 65.17 | 65.37 | 218,799 | +0.88% |
| 2026-06-08 | 64.93 | 65.59 | 64.66 | 64.8 | 124,655 | -0.09% |
| 2026-06-05 | 64.61 | 65.52 | 64.61 | 64.86 | 139,232 | +0.39% |
| 2026-06-04 | 63.7 | 64.95 | 63.7 | 64.61 | 172,664 | +2.72% |
| 2026-06-03 | 63.94 | 63.943 | 62.46 | 62.9 | 261,135 | -2.31% |
| 2026-06-02 | 62.72 | 64.66 | 62.71 | 64.39 | 183,222 | +2.39% |
| 2026-06-01 | 64.5 | 64.51 | 62.77 | 62.89 | 286,585 | -3.25% |
| 2026-05-29 | 65.53 | 65.73 | 64.875 | 65 | 209,187 | -0.81% |
| 2026-05-28 | 65.15 | 65.68 | 64.9 | 65.53 | 259,013 | +0.59% |
| 2026-05-27 | 65.62 | 65.75 | 64.92 | 65.145 | 212,125 | -0.33% |
| 2026-05-26 | 64.74 | 65.42 | 64.5 | 65.36 | 151,691 | +1.10% |
| 2026-05-22 | 64.71 | 64.97 | 64.265 | 64.65 | 170,641 | +0.08% |
| 2026-05-21 | 64.17 | 64.79 | 63.92 | 64.6 | 183,587 | -0.08% |
| 2026-05-20 | 63.56 | 65.04 | 63.13 | 64.65 | 240,944 | +1.83% |
| 2026-05-19 | 63.49 | 63.925 | 63.12 | 63.49 | 176,334 | -0.87% |
| 2026-05-18 | 62.86 | 64.06 | 62.695 | 64.05 | 212,503 | +2.35% |
| 2026-05-15 | 63.52 | 64.245 | 62.44 | 62.58 | 247,185 | -1.79% |
| 2026-05-14 | 63.71 | 64.72 | 63.45 | 63.72 | 208,062 | +0.73% |
| 2026-05-13 | 64.07 | 64.62 | 63.16 | 63.26 | 301,344 | -1.92% |
| 2026-05-12 | 64.82 | 65.09 | 63.065 | 64.5 | 268,868 | -0.45% |