Banner Corporation (BANR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4 | -2.04528853178 | 68.45 | 70.06 | 66.54 | 206262 | 68.04009051 | CS |
| 4 | -4.08 | -5.73597638127 | 71.13 | 72.0443 | 66.54 | 179206 | 69.41080207 | CS |
| 12 | -7.64 | -10.2289463114 | 74.69 | 75.58 | 63.4 | 217566 | 69.09306643 | CS |
| 26 | 7.33 | 12.273945077 | 59.72 | 78.05 | 53.78 | 218153 | 66.62181745 | CS |
| 52 | 22.86 | 51.7311608961 | 44.19 | 78.05 | 42.0001 | 200715 | 58.42113711 | CS |
| 156 | 7.05 | 11.75 | 60 | 78.05 | 39.31 | 192647 | 55.42044126 | CS |
| 260 | 14.93 | 28.6454336147 | 52.12 | 78.05 | 27.12 | 188241 | 51.98506394 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 66.64 | -0.64 | -0.95 | 67.82 | 67.95 | 66.54 | 216436 |
| 1740180900 | 67.28 | -1.01 | -1.48 | 68.88 | 69.315 | 67.09 | 260248 |
| 1740094500 | 68.29 | -1.21 | -1.74 | 69.21 | 69.345 | 67.68 | 182314 |
| 1740008100 | 69.5 | 0.61 | 0.89 | 68.27 | 70.06 | 68.05 | 222137 |
| 1739921700 | 68.89 | 0.23 | 0.33 | 68.5 | 69.23 | 68.35 | 155235 |
| 1739576100 | 68.66 | 0.13 | 0.19 | 68.98 | 70.03 | 68.23 | 157535 |
| 1739489700 | 68.53 | 0.59 | 0.87 | 68.41 | 68.75 | 67.86 | 165154 |
| 1739403300 | 67.94 | -2.26 | -3.22 | 69.15 | 69.165 | 67.81 | 195787 |
| 1739316900 | 70.2 | 1.2 | 1.74 | 68.5 | 70.28 | 68.46 | 171681 |
| 1739230500 | 69 | -0.84 | -1.20 | 69.98 | 70.49 | 68.9 | 178865 |
| 1738971300 | 69.84 | -1.51 | -2.12 | 71.07 | 71.08 | 69.16 | 217598 |
| 1738884900 | 71.35 | 0.01 | 0.01 | 71.7 | 71.7525 | 70.73 | 214548 |
| 1738798500 | 71.34 | 0.55 | 0.78 | 71.11 | 71.34 | 70.325 | 153832 |
| 1738712100 | 70.79 | 1.32 | 1.90 | 69.08 | 70.99 | 68.53 | 149808 |
| 1738625700 | 69.47 | -1.2 | -1.70 | 69 | 70.24 | 68.24 | 157788 |
| 1738366500 | 70.67 | -0.4 | -0.56 | 71.01 | 71.71 | 70.16 | 184404 |
| 1738280100 | 71.07 | 0.55 | 0.78 | 71.37 | 72.0443 | 70.46 | 124071 |
| 1738193700 | 70.52 | -0.47 | -0.66 | 70.62 | 71.74 | 69.9 | 172559 |
| 1738107300 | 70.99 | -0.36 | -0.50 | 71.13 | 71.78 | 70.723 | 158500 |
| 1738020900 | 71.35 | 1.84 | 2.65 | 69.54 | 71.49 | 69.2843 | 223411 |
| 1737761700 | 69.51 | -0.66 | -0.94 | 69.73 | 70.9 | 69.405 | 257665 |
| 1737675300 | 70.17 | 0 | 0.00 | 70.17 | 70.17 | 70.17 | 0 |
| 1737588900 | 70.17 | -0.5 | -0.71 | 70.01 | 70.4 | 68.92 | 311215 |
| 1737502500 | 70.67 | 0.56 | 0.80 | 70.48 | 71.69 | 70.42 | 182246 |
| 1737156900 | 70.11 | 0.28 | 0.40 | 71.07 | 71.07 | 69.23 | 218561 |
| 1737070500 | 69.83 | -0.62 | -0.88 | 70.07 | 70.28 | 68.88 | 285147 |
| 1736984100 | 70.45 | 1.07 | 1.54 | 71.76 | 72.03 | 69.88 | 202689 |
| 1736897700 | 69.38 | 3.58 | 5.44 | 66.47 | 69.49 | 66.18 | 261788 |
| 1736811300 | 65.8 | 0.8 | 1.23 | 64.25 | 66.05 | 64.14 | 302764 |
| 1736552100 | 65 | -1.83 | -2.74 | 65.26 | 65.56 | 63.4 | 492547 |
| 1736379300 | 66.83 | 0.14 | 0.21 | 66.04 | 67.12 | 65.629999 | 223798 |
| 1736292900 | 66.69 | -0.04 | -0.06 | 66.93 | 67.28 | 65.54 | 274429 |
| 1736206500 | 66.73 | -0.02 | -0.03 | 66.849999 | 68.14 | 66.65 | 213083 |
| 1735947300 | 66.75 | 0.73 | 1.11 | 66.33 | 66.94 | 65.0875 | 193984 |
| 1735860900 | 66.019999 | -0.75 | -1.12 | 67.099999 | 67.35 | 65.769999 | 127284 |
| 1735688100 | 66.769999 | 0.05 | 0.07 | 67.03 | 67.65 | 66.42 | 105285 |
| 1735601700 | 66.72 | -0.14 | -0.21 | 66.4 | 67.35 | 65.841899 | 113688 |
| 1735342500 | 66.86 | -1.28 | -1.88 | 67.52 | 68.21 | 66.34 | 234030 |
| 1735256100 | 68.14 | 0.57 | 0.84 | 67.09 | 68.23 | 66.79 | 122016 |
| 1735077840 | 67.57 | 1.16 | 1.75 | 66.37 | 67.57 | 65.8 | 114792 |
| 1734996900 | 66.41 | 0.61 | 0.93 | 65.47 | 67.045 | 65.099999 | 219864 |
| 1734737700 | 65.8 | 0.93 | 1.43 | 64.11 | 66.33 | 64.11 | 836574 |
| 1734651300 | 64.87 | -0.67 | -1.02 | 66.14 | 69.135 | 64.75 | 262597 |
| 1734564900 | 65.54 | -4.45 | -6.36 | 70.56 | 71.02 | 64.849999 | 272298 |
| 1734478500 | 69.99 | -1.9 | -2.64 | 71.31 | 71.815 | 69.91 | 156610 |
| 1734392100 | 71.89 | 0.52 | 0.73 | 71.64 | 74.055 | 70.975 | 237900 |
| 1734132900 | 71.37 | -0.66 | -0.92 | 72.05 | 74 | 70.71 | 241479 |
| 1734046500 | 72.03 | -1.5 | -2.04 | 73.23 | 73.53 | 71.69 | 346482 |
| 1733960100 | 73.53 | 0.27 | 0.37 | 74.1 | 75.05 | 73.36 | 338651 |
| 1733873700 | 73.26 | -0.52 | -0.70 | 73.58 | 74.72 | 72.42 | 176237 |
| 1733787300 | 73.78 | -1.48 | -1.97 | 75.16 | 75.85 | 73.69 | 261528 |
| 1733528100 | 75.26 | 1.73 | 2.35 | 74.07 | 75.38 | 72.89 | 180734 |
| 1733441700 | 73.53 | -0.89 | -1.20 | 74.74 | 76.225 | 73.5 | 156923 |
| 1733355300 | 74.42 | 1.13 | 1.54 | 73.57 | 74.78 | 73.57 | 169091 |
| 1733268900 | 73.29 | -1.14 | -1.53 | 74.49 | 76 | 73.24 | 129224 |
| 1733182500 | 74.43 | -0.16 | -0.21 | 74.92 | 75.275 | 73.73 | 168292 |
| 1732917840 | 74.59 | -0.68 | -0.90 | 75.42 | 76.02 | 74.26 | 113185 |
| 1732750500 | 75.27 | -0.25 | -0.33 | 76.32 | 76.6 | 75.11 | 165558 |
| 1732664100 | 75.52 | -0.74 | -0.97 | 75.55 | 76.13 | 74.045 | 176808 |
| 1732577700 | 76.26 | 0.79 | 1.05 | 76.46 | 78.05 | 76.22 | 281422 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
