Banner Corporation (BANR)
NASDAQ: BANR · Real-Time Price · USD
64.54
-0.16 (-0.25%)
Dec 5, 2025, 4:00 PM EST - Market closed
Banner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.37 | 64.90 | 64.18 | 64.54 | 64.54 | -0.25% | 97,203 |
| Dec 4, 2025 | 64.37 | 65.28 | 64.29 | 64.70 | 64.70 | -0.05% | 118,169 |
| Dec 3, 2025 | 63.58 | 64.80 | 63.28 | 64.73 | 64.73 | 1.89% | 166,716 |
| Dec 2, 2025 | 63.81 | 64.25 | 63.35 | 63.53 | 63.53 | -0.44% | 125,955 |
| Dec 1, 2025 | 62.22 | 63.95 | 62.22 | 63.81 | 63.81 | 1.59% | 224,402 |
| Nov 28, 2025 | 63.70 | 63.75 | 62.67 | 62.81 | 62.81 | -1.60% | 79,299 |
| Nov 26, 2025 | 64.24 | 64.71 | 63.72 | 63.83 | 63.83 | -1.33% | 290,430 |
| Nov 25, 2025 | 62.72 | 65.13 | 62.23 | 64.69 | 64.69 | 3.74% | 199,070 |
| Nov 24, 2025 | 62.06 | 62.56 | 61.64 | 62.36 | 62.36 | 0.08% | 197,463 |
| Nov 21, 2025 | 60.71 | 62.54 | 60.39 | 62.31 | 62.31 | 2.94% | 212,799 |
| Nov 20, 2025 | 60.47 | 61.41 | 59.79 | 60.53 | 60.53 | 0.87% | 290,978 |
| Nov 19, 2025 | 59.02 | 60.18 | 58.76 | 60.01 | 60.01 | 1.68% | 129,034 |
| Nov 18, 2025 | 59.18 | 60.30 | 58.50 | 59.02 | 59.02 | 0.07% | 261,012 |
| Nov 17, 2025 | 61.64 | 61.65 | 58.75 | 58.98 | 58.98 | -4.14% | 166,343 |
| Nov 14, 2025 | 61.35 | 61.73 | 60.50 | 61.53 | 61.53 | 0.05% | 122,523 |
| Nov 13, 2025 | 61.93 | 62.54 | 61.21 | 61.50 | 61.50 | -0.85% | 118,745 |
| Nov 12, 2025 | 62.07 | 63.08 | 61.84 | 62.03 | 62.03 | 0.19% | 176,121 |
| Nov 11, 2025 | 61.82 | 62.34 | 61.52 | 61.91 | 61.91 | 0.32% | 263,404 |
| Nov 10, 2025 | 60.93 | 62.21 | 60.53 | 61.71 | 61.71 | 1.30% | 159,671 |
| Nov 7, 2025 | 59.65 | 60.93 | 59.43 | 60.92 | 60.92 | 2.15% | 275,264 |
| Nov 6, 2025 | 60.21 | 60.42 | 59.49 | 59.64 | 59.64 | -1.27% | 153,175 |
| Nov 5, 2025 | 60.11 | 60.69 | 59.94 | 60.41 | 60.41 | 0.63% | 191,694 |
| Nov 4, 2025 | 60.23 | 60.31 | 59.43 | 60.03 | 60.03 | -1.44% | 175,109 |
| Nov 3, 2025 | 60.00 | 60.92 | 59.55 | 60.91 | 60.41 | 0.86% | 257,644 |
| Oct 31, 2025 | 60.40 | 60.79 | 59.83 | 60.39 | 59.89 | -0.59% | 214,176 |
| Oct 30, 2025 | 61.22 | 61.92 | 60.66 | 60.75 | 60.25 | -0.54% | 186,973 |
| Oct 29, 2025 | 62.07 | 62.68 | 60.57 | 61.08 | 60.58 | -2.08% | 247,224 |
| Oct 28, 2025 | 62.31 | 63.00 | 61.81 | 62.38 | 61.87 | -0.06% | 155,764 |
| Oct 27, 2025 | 63.36 | 63.62 | 62.16 | 62.42 | 61.91 | -1.22% | 193,411 |
| Oct 24, 2025 | 63.75 | 64.73 | 62.89 | 63.19 | 62.67 | - | 227,501 |
| Oct 23, 2025 | 63.57 | 63.91 | 62.81 | 63.19 | 62.67 | -0.72% | 153,622 |
| Oct 22, 2025 | 63.23 | 63.83 | 62.88 | 63.65 | 63.13 | 0.97% | 396,979 |
| Oct 21, 2025 | 62.77 | 63.73 | 62.77 | 63.04 | 62.52 | 0.37% | 245,054 |
| Oct 20, 2025 | 61.93 | 62.91 | 61.73 | 62.81 | 62.29 | 1.72% | 267,299 |
| Oct 17, 2025 | 62.93 | 63.30 | 61.33 | 61.75 | 61.24 | -1.07% | 468,854 |
| Oct 16, 2025 | 63.46 | 65.19 | 60.75 | 62.42 | 61.91 | -0.32% | 460,821 |
| Oct 15, 2025 | 64.19 | 64.19 | 62.32 | 62.62 | 62.11 | -2.15% | 267,100 |
| Oct 14, 2025 | 61.29 | 64.18 | 61.29 | 64.00 | 63.47 | 3.78% | 278,346 |
| Oct 13, 2025 | 61.91 | 62.02 | 61.15 | 61.67 | 61.16 | 1.02% | 176,361 |
| Oct 10, 2025 | 62.89 | 63.72 | 60.94 | 61.04 | 60.54 | -2.93% | 359,565 |
| Oct 9, 2025 | 63.86 | 63.86 | 62.48 | 62.88 | 62.36 | -1.63% | 178,313 |
| Oct 8, 2025 | 63.24 | 64.04 | 62.44 | 63.92 | 63.40 | 1.32% | 226,937 |
| Oct 7, 2025 | 63.27 | 64.00 | 62.80 | 63.09 | 62.57 | 0.06% | 244,651 |
| Oct 6, 2025 | 64.70 | 65.20 | 62.94 | 63.05 | 62.53 | -1.87% | 307,011 |
| Oct 3, 2025 | 63.82 | 65.08 | 63.82 | 64.25 | 63.72 | 0.72% | 287,495 |
| Oct 2, 2025 | 63.41 | 63.98 | 62.70 | 63.79 | 63.27 | 0.31% | 241,690 |
| Oct 1, 2025 | 65.03 | 65.26 | 63.51 | 63.59 | 63.07 | -2.92% | 322,913 |
| Sep 30, 2025 | 65.75 | 66.11 | 64.79 | 65.50 | 64.96 | -0.49% | 141,901 |
| Sep 29, 2025 | 65.12 | 65.92 | 64.53 | 65.82 | 65.28 | 1.03% | 255,428 |
| Sep 26, 2025 | 65.47 | 65.88 | 64.73 | 65.15 | 64.62 | -0.11% | 127,040 |
| Sep 25, 2025 | 65.39 | 65.62 | 64.81 | 65.22 | 64.68 | -0.41% | 103,519 |
| Sep 24, 2025 | 65.88 | 66.37 | 65.09 | 65.49 | 64.95 | -0.59% | 130,421 |
| Sep 23, 2025 | 66.14 | 67.22 | 65.81 | 65.88 | 65.34 | -0.39% | 136,586 |
| Sep 22, 2025 | 67.12 | 67.12 | 65.86 | 66.14 | 65.60 | -1.47% | 131,382 |
| Sep 19, 2025 | 67.74 | 67.74 | 66.49 | 67.13 | 66.58 | -0.93% | 599,405 |
| Sep 18, 2025 | 65.74 | 67.86 | 65.29 | 67.76 | 67.20 | 3.52% | 189,714 |
| Sep 17, 2025 | 64.84 | 67.00 | 64.79 | 65.46 | 64.92 | 1.03% | 184,633 |
| Sep 16, 2025 | 65.15 | 65.15 | 63.95 | 64.79 | 64.26 | -0.98% | 210,263 |
| Sep 15, 2025 | 66.23 | 67.25 | 65.25 | 65.43 | 64.89 | -1.07% | 170,779 |
| Sep 12, 2025 | 67.11 | 67.11 | 66.06 | 66.14 | 65.60 | -1.72% | 156,026 |
| Sep 11, 2025 | 66.80 | 67.31 | 66.21 | 67.30 | 66.75 | 1.04% | 189,359 |
| Sep 10, 2025 | 66.85 | 67.19 | 66.51 | 66.61 | 66.06 | -0.31% | 86,199 |
| Sep 9, 2025 | 67.59 | 67.95 | 66.10 | 66.82 | 66.27 | -1.21% | 132,386 |
| Sep 8, 2025 | 67.90 | 68.06 | 66.34 | 67.64 | 67.08 | -0.03% | 127,786 |
| Sep 5, 2025 | 68.05 | 68.97 | 67.36 | 67.66 | 67.10 | -0.19% | 144,248 |
| Sep 4, 2025 | 67.11 | 67.86 | 66.41 | 67.79 | 67.23 | 1.62% | 105,086 |
| Sep 3, 2025 | 66.51 | 67.46 | 66.11 | 66.71 | 66.16 | -0.27% | 121,997 |
| Sep 2, 2025 | 66.20 | 66.95 | 65.79 | 66.89 | 66.34 | -0.21% | 97,559 |
| Aug 29, 2025 | 67.50 | 67.84 | 66.97 | 67.03 | 66.48 | -0.34% | 117,002 |
| Aug 28, 2025 | 67.75 | 67.95 | 66.89 | 67.26 | 66.71 | -0.56% | 132,744 |
| Aug 27, 2025 | 67.21 | 68.06 | 65.02 | 67.64 | 67.08 | 0.31% | 151,555 |
| Aug 26, 2025 | 67.06 | 67.95 | 66.70 | 67.43 | 66.88 | 0.58% | 157,881 |
| Aug 25, 2025 | 67.33 | 67.66 | 66.95 | 67.04 | 66.49 | -1.00% | 125,318 |
| Aug 22, 2025 | 64.29 | 67.93 | 64.16 | 67.72 | 67.16 | 6.09% | 199,021 |
| Aug 21, 2025 | 63.83 | 64.35 | 63.41 | 63.83 | 63.31 | -0.51% | 192,765 |
| Aug 20, 2025 | 64.63 | 64.78 | 63.93 | 64.16 | 63.63 | -0.30% | 124,735 |
| Aug 19, 2025 | 63.90 | 64.84 | 63.90 | 64.35 | 63.82 | 0.37% | 108,524 |
| Aug 18, 2025 | 63.51 | 64.14 | 63.36 | 64.11 | 63.58 | 0.61% | 124,554 |
| Aug 15, 2025 | 65.74 | 65.93 | 63.64 | 63.72 | 63.20 | -2.75% | 260,986 |
| Aug 14, 2025 | 65.09 | 65.66 | 64.59 | 65.52 | 64.98 | -0.89% | 153,749 |
| Aug 13, 2025 | 65.36 | 66.21 | 65.19 | 66.11 | 65.57 | 1.86% | 191,127 |
| Aug 12, 2025 | 62.89 | 65.00 | 62.47 | 64.90 | 64.37 | 4.07% | 290,989 |
| Aug 11, 2025 | 62.50 | 62.85 | 61.88 | 62.36 | 61.85 | -0.24% | 173,012 |
| Aug 8, 2025 | 62.44 | 62.91 | 62.10 | 62.51 | 62.00 | 0.97% | 158,617 |
| Aug 7, 2025 | 63.53 | 63.78 | 61.73 | 61.91 | 61.40 | -1.87% | 166,692 |
| Aug 6, 2025 | 62.90 | 63.59 | 62.31 | 63.09 | 62.57 | -0.13% | 341,594 |
| Aug 5, 2025 | 61.50 | 63.30 | 61.30 | 63.17 | 62.65 | 1.59% | 277,568 |
| Aug 4, 2025 | 61.40 | 62.22 | 60.96 | 62.18 | 61.19 | 1.80% | 241,529 |
| Aug 1, 2025 | 61.60 | 61.70 | 60.48 | 61.08 | 60.11 | -1.60% | 218,165 |
| Jul 31, 2025 | 62.35 | 62.85 | 61.76 | 62.08 | 61.09 | -1.19% | 344,179 |
| Jul 30, 2025 | 64.76 | 64.83 | 62.60 | 62.82 | 61.82 | -2.54% | 243,439 |
| Jul 29, 2025 | 65.67 | 65.70 | 64.37 | 64.46 | 63.44 | -1.04% | 201,801 |
| Jul 28, 2025 | 65.10 | 65.55 | 64.78 | 65.14 | 64.11 | 0.12% | 180,111 |
| Jul 25, 2025 | 64.03 | 65.56 | 63.50 | 65.06 | 64.03 | 2.51% | 378,575 |
| Jul 24, 2025 | 65.00 | 65.12 | 63.39 | 63.47 | 62.46 | -2.85% | 166,862 |
| Jul 23, 2025 | 65.52 | 66.30 | 64.56 | 65.34 | 64.30 | 0.08% | 227,240 |
| Jul 22, 2025 | 66.02 | 66.45 | 65.10 | 65.28 | 64.24 | -0.98% | 253,606 |
| Jul 21, 2025 | 66.61 | 67.28 | 65.88 | 65.93 | 64.88 | -0.25% | 151,374 |
| Jul 18, 2025 | 67.70 | 67.70 | 65.57 | 66.09 | 65.04 | -1.67% | 222,898 |
| Jul 17, 2025 | 65.59 | 67.97 | 65.59 | 67.21 | 66.14 | 0.57% | 459,430 |