Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BANR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 46.24 | 0.97 | 2.14% | 46.05 | 46.24 | 45.425 | 133,021 |
| May 02 2024 | 45.27 | 0.85 | 1.91% | 45.03 | 45.33 | 44.81 | 259,604 |
| May 01 2024 | 44.42 | 0.79 | 1.81% | 43.93 | 45.38 | 43.75 | 186,267 |
| Apr 30 2024 | 43.63 | -0.88 | -1.98% | 44.01 | 44.415 | 43.63 | 154,502 |
| Apr 29 2024 | 44.51 | -0.85 | -1.87% | 45.16 | 45.25 | 44.45 | 111,183 |
| Apr 26 2024 | 45.36 | -0.02 | -0.04% | 45.39 | 45.8783 | 45.21 | 109,740 |
| Apr 25 2024 | 45.38 | -0.77 | -1.67% | 45.89 | 45.95 | 44.925 | 141,069 |
| Apr 24 2024 | 46.15 | 0.10 | 0.22% | 46.05 | 46.28 | 45.00 | 134,174 |
| Apr 23 2024 | 46.05 | 0.83 | 1.84% | 45.02 | 46.33 | 45.02 | 194,301 |
| Apr 22 2024 | 45.22 | 0.28 | 0.62% | 45.04 | 45.765 | 44.91 | 269,885 |
| Apr 19 2024 | 44.94 | 1.21 | 2.77% | 43.45 | 44.99 | 43.435 | 353,295 |
| Apr 18 2024 | 43.73 | 0.58 | 1.34% | 43.02 | 45.10 | 42.0001 | 233,093 |
| Apr 17 2024 | 43.15 | 0.18 | 0.42% | 43.45 | 43.83 | 42.97 | 175,883 |
| Apr 16 2024 | 42.97 | -0.86 | -1.96% | 43.50 | 43.59 | 42.8175 | 156,624 |
| Apr 15 2024 | 43.83 | -0.09 | -0.20% | 44.09 | 44.615 | 43.3055 | 160,213 |
| Apr 12 2024 | 43.92 | -0.45 | -1.01% | 43.97 | 44.11 | 43.59 | 331,927 |
| Apr 11 2024 | 44.37 | 0.44 | 1.00% | 44.02 | 44.54 | 43.30 | 158,456 |
| Apr 10 2024 | 43.93 | -2.81 | -6.01% | 45.41 | 45.41 | 43.36 | 161,377 |
| Apr 09 2024 | 46.74 | 0.18 | 0.39% | 46.57 | 47.155 | 46.57 | 120,538 |
| Apr 08 2024 | 46.56 | 0.39 | 0.84% | 46.23 | 46.92 | 46.145 | 54,614 |
| Apr 05 2024 | 46.17 | -0.37 | -0.80% | 46.24 | 47.105 | 45.86 | 105,370 |
| Apr 04 2024 | 46.54 | -0.09 | -0.19% | 47.03 | 47.86 | 46.46 | 129,074 |
| Apr 03 2024 | 46.63 | 0.00 | 0.00% | 46.18 | 46.98 | 46.18 | 147,129 |
| Apr 02 2024 | 46.63 | -0.34 | -0.72% | 46.61 | 46.79 | 46.105 | 189,078 |
| Apr 01 2024 | 46.97 | -1.03 | -2.15% | 48.43 | 48.43 | 46.61 | 207,837 |
| Mar 28 2024 | 48.00 | 0.19 | 0.40% | 47.57 | 48.37 | 47.19 | 390,717 |
| Mar 27 2024 | 47.81 | 2.62 | 5.80% | 45.44 | 47.85 | 45.295 | 236,218 |
| Mar 26 2024 | 45.19 | -0.64 | -1.40% | 46.25 | 46.50 | 45.03 | 167,131 |
| Mar 25 2024 | 45.83 | -0.10 | -0.22% | 46.02 | 46.58 | 45.57 | 164,038 |
| Mar 22 2024 | 45.93 | -0.57 | -1.23% | 46.57 | 46.57 | 45.755 | 144,342 |
| Mar 21 2024 | 46.50 | 0.17 | 0.37% | 46.54 | 47.40 | 46.30 | 204,824 |
| Mar 20 2024 | 46.33 | 1.64 | 3.67% | 44.39 | 46.82 | 44.35 | 147,652 |
| Mar 19 2024 | 44.69 | 0.02 | 0.04% | 44.63 | 45.30 | 44.40 | 106,153 |
| Mar 18 2024 | 44.67 | -0.85 | -1.87% | 45.57 | 45.69 | 44.66 | 205,532 |
| Mar 15 2024 | 45.52 | 0.52 | 1.16% | 44.58 | 46.60 | 44.58 | 809,025 |
| Mar 14 2024 | 45.00 | -1.04 | -2.26% | 45.77 | 46.65 | 44.37 | 273,008 |
| Mar 13 2024 | 46.04 | 0.04 | 0.09% | 45.73 | 46.84 | 45.73 | 206,586 |
| Mar 12 2024 | 46.00 | -0.70 | -1.50% | 46.49 | 46.84 | 45.63 | 187,640 |
| Mar 11 2024 | 46.70 | 0.12 | 0.26% | 46.55 | 47.00 | 46.14 | 133,833 |
| Mar 08 2024 | 46.58 | 0.05 | 0.11% | 47.20 | 47.28 | 46.20 | 206,008 |
| Mar 07 2024 | 46.53 | -0.17 | -0.36% | 47.32 | 47.79 | 46.39 | 182,831 |
| Mar 06 2024 | 46.70 | -0.08 | -0.17% | 46.88 | 47.605 | 45.645 | 236,496 |
| Mar 05 2024 | 46.78 | 1.64 | 3.63% | 45.00 | 46.98 | 44.98 | 214,924 |
| Mar 04 2024 | 45.14 | 0.15 | 0.33% | 45.32 | 46.085 | 44.665 | 185,943 |
| Mar 01 2024 | 44.99 | 1.15 | 2.62% | 43.50 | 45.05 | 43.155 | 255,804 |
| Feb 29 2024 | 43.84 | 0.02 | 0.05% | 44.64 | 45.2399 | 43.43 | 282,643 |
| Feb 28 2024 | 43.82 | -0.14 | -0.32% | 43.46 | 44.18 | 43.41 | 169,719 |
| Feb 27 2024 | 43.96 | 0.15 | 0.34% | 44.05 | 44.52 | 43.68 | 82,509 |
| Feb 26 2024 | 43.81 | -0.67 | -1.51% | 44.19 | 44.68 | 43.31 | 114,731 |
| Feb 23 2024 | 44.48 | -0.01 | -0.02% | 44.58 | 45.30 | 44.23 | 91,032 |
| Feb 22 2024 | 44.49 | 0.19 | 0.43% | 44.09 | 44.63 | 43.8336 | 137,605 |
| Feb 21 2024 | 44.30 | -0.22 | -0.49% | 44.35 | 44.92 | 43.95 | 144,035 |
| Feb 20 2024 | 44.52 | -0.64 | -1.42% | 44.70 | 45.52 | 44.10 | 128,747 |
| Feb 16 2024 | 45.16 | -0.81 | -1.76% | 45.65 | 46.70 | 44.92 | 132,292 |
| Feb 15 2024 | 45.97 | 2.06 | 4.69% | 44.15 | 46.34 | 44.15 | 196,712 |
| Feb 14 2024 | 43.91 | 0.65 | 1.50% | 43.85 | 44.886 | 42.9268 | 412,755 |
| Feb 13 2024 | 43.26 | -2.27 | -4.99% | 44.02 | 44.23 | 42.37 | 266,157 |
| Feb 12 2024 | 45.53 | 1.04 | 2.34% | 44.52 | 46.21 | 44.50 | 189,919 |
| Feb 09 2024 | 44.49 | 0.39 | 0.88% | 43.97 | 44.61 | 43.44 | 230,141 |
| Feb 08 2024 | 44.10 | 0.06 | 0.14% | 43.82 | 44.56 | 43.615 | 148,019 |
| Feb 07 2024 | 44.04 | -0.50 | -1.12% | 44.63 | 44.785 | 43.22 | 169,231 |
| Feb 06 2024 | 44.54 | -0.56 | -1.24% | 44.53 | 45.04 | 44.15 | 183,140 |
| Feb 05 2024 | 45.10 | -0.68 | -1.49% | 45.30 | 45.61 | 44.3413 | 188,943 |
