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 | 2.28 | 3.99229556995 | 57.11 | 60.32 | 55.57 | 141091 | 57.72619346 | CS |
| 4 | -0.55 | -0.917584250918 | 59.94 | 60.87 | 51.14 | 155220 | 55.99252984 | CS |
| 12 | 13.38 | 29.0806346446 | 46.01 | 61.82 | 44.895 | 183392 | 53.01285505 | CS |
| 26 | 15.34 | 34.8240635641 | 44.05 | 61.82 | 42.0001 | 184400 | 49.0310649 | CS |
| 52 | 16.03 | 36.9695571956 | 43.36 | 61.82 | 39.31 | 189352 | 47.53970813 | CS |
| 156 | 3.13 | 5.56345538571 | 56.26 | 75.72 | 39.31 | 183054 | 53.76165866 | CS |
| 260 | 5.66 | 10.5341522427 | 53.73 | 75.72 | 27.12 | 184751 | 50.64034622 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724711700 | 59.39 | 0.24 | 0.41 | 59.72 | 60.32 | 59.05 | 203949 |
| 1724452500 | 59.15 | 3.15 | 5.63 | 56.55 | 59.97 | 56.4 | 160021 |
| 1724366100 | 56 | -0.14 | -0.25 | 56.2 | 56.63 | 55.9 | 81696 |
| 1724279700 | 56.14 | 0.09 | 0.16 | 56.37 | 56.37 | 55.57 | 103453 |
| 1724193300 | 56.05 | -1.35 | -2.35 | 57.11 | 57.22 | 56.02 | 156337 |
| 1724106900 | 57.4 | 0.76 | 1.34 | 56.76 | 57.49 | 56.48 | 138401 |
| 1723847700 | 56.64 | 1.87 | 3.41 | 55.75 | 57.09 | 55.37 | 303926 |
| 1723761300 | 54.77 | 1.07 | 1.99 | 55.06 | 55.77 | 54.44 | 102248 |
| 1723674900 | 53.7 | -0.18 | -0.33 | 54.27 | 54.44 | 53.22 | 72753 |
| 1723588500 | 53.88 | 0.57 | 1.07 | 53.35 | 53.99 | 52.86 | 107596 |
| 1723502100 | 53.31 | -0.3 | -0.56 | 54.1 | 54.7 | 52.98 | 136650 |
| 1723242900 | 53.61 | -0.25 | -0.46 | 53.68 | 53.855 | 53.16 | 91382 |
| 1723156500 | 53.86 | 0.81 | 1.53 | 54.06 | 54.06 | 52.73 | 112943 |
| 1723070100 | 53.05 | 0.26 | 0.49 | 53.63 | 54.46 | 52.97 | 176354 |
| 1722983700 | 52.79 | -0.58 | -1.09 | 52.79 | 53.44 | 52.31 | 110242 |
| 1722897300 | 53.37 | -1.51 | -2.75 | 52.38 | 54.18 | 51.14 | 197587 |
| 1722638100 | 54.88 | -1.69 | -2.99 | 53.98 | 55.12 | 53.15 | 228371 |
| 1722551700 | 56.57 | -2.65 | -4.47 | 59.18 | 59.37 | 55.72 | 268771 |
| 1722465300 | 59.22 | -0.49 | -0.82 | 59.94 | 60.87 | 59.11 | 181366 |
| 1722378900 | 59.71 | 0.2 | 0.34 | 59.94 | 60.86 | 59.29 | 170357 |
| 1722292500 | 59.51 | -1.89 | -3.08 | 61.16 | 61.82 | 59.33 | 212608 |
| 1722033300 | 61.4 | 1.33 | 2.21 | 61.77 | 61.77 | 60.47 | 177938 |
| 1721946900 | 60.07 | 1.56 | 2.67 | 58.68 | 60.75 | 58.68 | 174613 |
| 1721860500 | 58.51 | -1.64 | -2.73 | 59.66 | 60.39 | 58.45 | 154654 |
| 1721774100 | 60.15 | 0.46 | 0.77 | 58.55 | 60.76 | 58.44 | 216103 |
| 1721687700 | 59.69 | 1.53 | 2.63 | 57.96 | 59.88 | 57.385 | 197050 |
| 1721428500 | 58.16 | -0.33 | -0.56 | 58.245 | 59.28 | 57.89 | 205405 |
| 1721342100 | 58.49 | -0.8 | -1.35 | 59.8 | 61.34 | 57.85 | 315768 |
| 1721255700 | 59.29 | 0.81 | 1.39 | 58.88 | 60.54 | 58.79 | 446124 |
| 1721169300 | 58.48 | 3.5 | 6.37 | 55.54 | 58.79 | 54.77 | 329952 |
| 1721082900 | 54.98 | 2.09 | 3.95 | 53.57 | 55.685 | 51.985 | 247282 |
| 1720823700 | 52.89 | 0.58 | 1.11 | 52.81 | 53.58 | 52.025 | 333558 |
| 1720737300 | 52.31 | 2.18 | 4.35 | 50.94 | 52.56 | 50.59 | 209527 |
| 1720650900 | 50.13 | 1.4 | 2.87 | 49.05 | 50.24 | 48.875 | 127060 |
| 1720564500 | 48.73 | 0.92 | 1.92 | 47.9 | 48.81 | 47.8175 | 139610 |
| 1720478100 | 47.81 | 0.44 | 0.93 | 47.7 | 48.24 | 47.43 | 96051 |
| 1720218900 | 47.37 | -1 | -2.07 | 48.22 | 48.22 | 47.2 | 124170 |
| 1720040640 | 48.37 | -0.96 | -1.95 | 49.29 | 49.29 | 48.27 | 84106 |
| 1719959700 | 49.33 | 0.11 | 0.22 | 48.85 | 49.71 | 48.85 | 276846 |
| 1719873300 | 49.22 | -0.42 | -0.85 | 49.64 | 49.8 | 48.92 | 114773 |
| 1719614100 | 49.64 | 1.58 | 3.29 | 48.5 | 49.84 | 48.33 | 393042 |
| 1719527700 | 48.06 | 0.61 | 1.29 | 47.45 | 48.15 | 47.05 | 80123 |
| 1719441300 | 47.45 | 0.73 | 1.56 | 46.53 | 47.64 | 46.4 | 111523 |
| 1719354900 | 46.72 | -0.67 | -1.41 | 47.09 | 47.25 | 46.72 | 85839 |
| 1719268500 | 47.39 | 0.99 | 2.13 | 46.53 | 47.81 | 46.53 | 121668 |
| 1719009300 | 46.4 | -0.3 | -0.64 | 46.76 | 46.79 | 46.03 | 384004 |
| 1718922900 | 46.7 | -0.72 | -1.52 | 47.23 | 47.51 | 46.66 | 100039 |
| 1718750100 | 47.42 | 0.62 | 1.32 | 46.61 | 47.51 | 46.2375 | 185460 |
| 1718663700 | 46.8 | 1.16 | 2.54 | 45.61 | 46.8 | 45.38 | 131757 |
| 1718404500 | 45.64 | -0.57 | -1.23 | 45.47 | 45.98 | 45.4 | 186467 |
| 1718318100 | 46.21 | -1.09 | -2.30 | 47.13 | 47.13 | 45.36 | 196004 |
| 1718231700 | 47.3 | 1.98 | 4.37 | 46.8 | 47.32 | 46.21 | 303935 |
| 1718145300 | 45.32 | -0.27 | -0.59 | 45.11 | 45.74 | 44.895 | 197241 |
| 1718058900 | 45.59 | -0.66 | -1.43 | 45.67 | 45.7 | 44.925 | 217599 |
| 1717799700 | 46.25 | 0.2 | 0.43 | 45.53 | 46.29 | 45.53 | 149197 |
| 1717713300 | 46.05 | 0.18 | 0.39 | 45.67 | 46.2 | 45.58 | 110885 |
| 1717626900 | 45.87 | -0.13 | -0.28 | 46.08 | 46.15 | 45.505 | 199321 |
| 1717540500 | 46 | -0.5 | -1.08 | 46.01 | 46.275 | 45.67 | 195038 |
| 1717454100 | 46.5 | -0.33 | -0.70 | 47.21 | 47.21 | 45.8119 | 270972 |
| 1717194900 | 46.83 | 0.77 | 1.67 | 46.21 | 46.99 | 45.87 | 167743 |
| 1717108500 | 46.06 | 0.34 | 0.74 | 46.27 | 46.46 | 45.85 | 144414 |
| 1717022100 | 45.72 | -0.29 | -0.63 | 45.34 | 45.78 | 44.5865 | 347926 |
| 1716935700 | 46.01 | 0.17 | 0.37 | 45.86 | 46.276 | 45.525 | 208225 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
