BANR - Banner Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 18, 2019 56.92 57.43 55.97 57.09 57.09 188,100
Sep 17, 2019 57.07 57.34 56.52 57.09 57.09 163,600
Sep 16, 2019 57.71 58.15 57.17 57.36 57.36 212,000
Sep 13, 2019 57.99 58.70 57.70 58.17 58.17 194,900
Sep 12, 2019 56.81 58.08 56.65 57.60 57.60 243,600
Sep 11, 2019 56.75 57.53 56.05 57.15 57.15 240,400
Sep 10, 2019 56.31 57.06 56.07 56.66 56.66 216,300
Sep 09, 2019 54.06 56.92 53.97 56.26 56.26 292,900
Sep 06, 2019 54.11 54.48 53.69 53.77 53.77 126,400
Sep 05, 2019 53.80 55.13 53.80 54.15 54.15 199,300
Sep 04, 2019 53.34 53.58 52.93 53.17 53.17 115,300
Sep 03, 2019 53.59 53.59 52.36 52.82 52.82 180,500
Aug 30, 2019 53.92 54.37 53.31 53.91 53.91 115,000
Aug 29, 2019 53.12 55.16 53.12 53.72 53.72 130,500
Aug 28, 2019 51.47 53.00 51.27 52.78 52.78 138,200
Aug 27, 2019 53.73 53.73 51.66 51.70 51.70 133,700
Aug 26, 2019 53.38 53.55 52.81 53.50 53.50 108,000
Aug 23, 2019 54.87 55.45 52.76 53.00 53.00 171,800
Aug 22, 2019 55.40 55.74 54.75 55.20 55.20 94,300
Aug 21, 2019 54.64 55.26 54.16 55.08 55.08 113,300
Aug 20, 2019 55.15 55.29 54.08 54.18 54.18 201,700
Aug 19, 2019 55.47 55.80 54.56 55.36 55.36 140,000
Aug 16, 2019 53.50 54.76 53.50 54.61 54.61 474,800
Aug 15, 2019 53.95 54.13 53.31 53.46 53.46 181,000
Aug 14, 2019 53.58 54.04 53.03 53.55 53.55 200,700
Aug 13, 2019 53.41 55.21 53.32 54.67 54.67 174,700
Aug 12, 2019 54.21 54.31 53.43 53.48 53.48 134,900
Aug 09, 2019 54.75 54.93 53.16 54.65 54.65 118,600
Aug 08, 2019 54.35 55.50 52.75 55.18 55.18 107,600
Aug 07, 2019 54.05 57.00 52.91 53.98 53.98 241,400
Aug 06, 2019 55.11 55.31 53.43 54.95 54.95 195,900
Aug 05, 2019 55.79 56.66 53.44 54.67 54.67 230,000
Aug 02, 2019 57.08 57.28 56.28 56.76 56.76 124,000
Aug 01, 2019 59.02 59.56 57.05 57.20 57.20 214,000
Jul 31, 2019 58.95 60.21 58.76 59.26 59.26 263,800
Jul 30, 2019 58.05 59.24 57.93 59.10 59.10 146,500
Jul 29, 2019 58.25 59.02 57.93 58.15 58.15 139,800
Jul 26, 2019 58.07 59.21 57.91 58.36 58.36 225,700
Jul 25, 2019 56.99 58.52 56.50 57.77 57.77 328,800
Jul 24, 2019 54.07 56.05 53.95 55.59 55.59 166,300
Jul 23, 2019 53.71 54.19 53.50 54.19 54.19 77,500
Jul 22, 2019 53.89 54.00 53.30 53.67 53.67 98,800
Jul 19, 2019 53.32 54.30 53.32 54.05 54.05 129,100
Jul 18, 2019 53.19 53.86 53.13 53.50 53.50 109,600
Jul 17, 2019 53.25 53.62 52.95 53.35 53.35 81,300
Jul 16, 2019 53.29 54.00 53.04 53.52 53.52 141,300
Jul 15, 2019 54.58 54.58 53.19 53.33 53.33 97,300
Jul 12, 2019 54.17 54.85 53.88 54.59 54.59 89,800
Jul 11, 2019 53.37 54.27 53.10 54.23 54.23 137,900
Jul 10, 2019 54.23 54.25 53.34 53.40 53.40 111,900
Jul 09, 2019 53.78 54.33 53.78 54.23 54.23 68,800
Jul 08, 2019 54.41 54.51 53.86 54.18 54.18 118,600
Jul 08, 2019 0.41 Dividend
Jul 05, 2019 54.84 55.48 54.76 55.28 54.87 96,200
Jul 03, 2019 53.95 54.75 53.95 54.72 54.31 52,600
Jul 02, 2019 54.55 54.80 53.34 53.83 53.43 105,000
Jul 01, 2019 54.64 54.72 54.03 54.56 54.16 105,900
Jun 28, 2019 53.68 54.99 53.50 54.15 53.75 421,700
Jun 27, 2019 52.34 53.34 52.28 53.34 52.94 178,100
Jun 26, 2019 53.01 53.23 52.25 52.31 51.92 163,500
Jun 25, 2019 52.38 52.99 51.44 52.81 52.42 102,800
Jun 24, 2019 53.46 53.90 52.35 52.40 52.01 107,300
Jun 21, 2019 54.05 54.16 53.57 53.58 53.18 289,900
Jun 20, 2019 53.72 54.05 53.21 54.00 53.60 164,800
Jun 19, 2019 52.69 53.66 52.51 53.25 52.86 140,300
Jun 18, 2019 51.83 52.99 51.83 52.74 52.35 87,100
Jun 17, 2019 52.16 52.62 51.82 51.93 51.54 86,700
Jun 14, 2019 52.47 52.53 51.78 52.21 51.82 111,900
Jun 13, 2019 52.39 52.87 52.21 52.43 52.04 117,100
Jun 12, 2019 52.12 52.90 51.95 52.11 51.72 95,600
Jun 11, 2019 53.36 53.36 51.98 52.10 51.71 117,000
Jun 10, 2019 51.63 52.43 50.77 51.80 51.42 96,800
Jun 07, 2019 51.62 51.79 51.10 51.35 50.97 141,800
Jun 06, 2019 51.99 52.18 51.15 51.81 51.43 85,300
Jun 05, 2019 52.47 52.88 51.52 51.97 51.58 116,800
Jun 04, 2019 51.69 53.31 50.52 52.60 52.21 202,200
Jun 03, 2019 50.44 51.50 50.33 51.03 50.65 285,100
May 31, 2019 51.00 51.80 50.21 50.46 50.09 140,300
May 30, 2019 53.31 53.57 51.21 51.57 51.19 105,000
May 29, 2019 52.26 53.24 51.70 53.18 52.79 215,600
May 28, 2019 52.93 52.93 52.22 52.50 52.11 211,600
May 24, 2019 52.22 53.36 52.01 53.02 52.63 206,300
May 23, 2019 52.74 52.74 51.63 52.05 51.66 276,200
May 22, 2019 53.75 53.75 52.43 53.19 52.80 255,200
May 21, 2019 54.05 54.35 53.70 53.82 53.42 212,400
May 20, 2019 53.17 54.34 53.17 53.79 53.39 128,900
May 17, 2019 53.52 54.49 53.23 53.35 52.95 192,700
May 16, 2019 53.39 54.25 53.39 53.99 53.59 98,000
May 15, 2019 53.38 53.42 52.47 53.13 52.74 142,600
May 14, 2019 52.75 54.19 52.52 53.78 53.38 138,800
May 13, 2019 53.30 53.73 52.34 52.54 52.15 185,400
May 10, 2019 54.16 54.25 52.97 54.09 53.69 161,100
May 09, 2019 53.66 55.14 53.29 54.35 53.95 146,400
May 08, 2019 54.15 54.85 53.98 54.04 53.64 182,200
May 07, 2019 54.70 55.23 54.01 54.31 53.91 179,100
May 06, 2019 54.10 55.34 54.10 55.13 54.72 185,900
May 03, 2019 53.77 54.88 53.77 54.86 54.45 147,800
May 02, 2019 52.86 54.23 52.86 53.77 53.37 170,500
May 01, 2019 52.98 53.49 52.30 52.98 52.59 475,200
Apr 30, 2019 53.63 54.04 52.59 53.02 52.63 306,500
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...