$45.36 -0.32 (%) Banner Corp - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BANR historical data

Date Open High Low Close Volume
5/22/201545.7445.8945.1745.3638,062
5/21/201545.9446.1745.2545.68114,762
5/20/201546.5046.5045.8345.9941,100
5/19/201545.8546.4845.6346.3347,065
5/18/201544.9145.9744.9145.8563,901
5/15/201545.8746.2844.5044.8341,615
5/14/201545.6946.0745.5445.9038,833
5/13/201545.2945.6944.5945.4790,693
5/12/201545.0945.7144.3245.0936,332
5/11/201545.0145.4744.8545.3151,709
5/8/201545.1245.1544.4044.9474,161
5/7/201544.5944.9944.1744.7150,593
5/6/201544.4744.9143.9544.8162,719
5/5/201544.6545.1443.8744.30107,887
5/4/201544.7645.2544.4544.92103,589
5/1/201545.2745.3444.6344.7583,908
4/30/201545.8946.3544.9545.22173,935
4/29/201546.4647.1146.0346.1367,735
4/28/201545.6146.9045.6146.8266,440
4/27/201546.5747.0945.5545.8274,836
4/24/201546.6246.6245.6246.3194,639
4/23/201546.5546.8445.8546.40105,339
4/22/201545.1446.7744.8846.7194,383
4/21/201545.8946.5044.9045.01155,140
4/20/201545.4846.2945.3445.8957,737
4/17/201546.2246.5245.1445.3390,669
4/16/201546.2446.7445.9046.5271,724
4/15/201545.9646.7045.6746.2040,319
4/14/201546.2046.2045.2445.7578,144
4/13/201545.3846.0245.3145.9786,614
4/10/201545.4845.5245.0745.1966,620
4/9/201545.1945.4244.5145.2065,460
4/8/201545.2545.7945.0345.3674,851
4/7/201545.2945.8445.1645.4274,158
4/6/201545.3545.5445.0045.2775,808
4/2/201545.3746.1344.9345.7267,493
4/1/201545.3645.8345.0045.7070,565
3/31/201545.5045.9844.7745.9073,983
3/30/201545.2846.2645.2845.6470,955
3/27/201545.5045.6744.7745.0756,886
3/26/201544.9445.6544.3945.4855,954
3/25/201545.7545.9144.8644.9497,482
3/24/201545.2345.7344.7245.4073,532
3/23/201545.3545.5944.7845.1381,182
3/20/201544.4345.7244.4345.37144,445
3/19/201544.8645.3044.3045.0868,824
3/18/201545.2745.9544.5044.88125,769
3/17/201545.3045.5945.2745.3673,386
3/16/201545.9345.9344.9745.4261,462
3/13/201545.2045.5644.4345.4381,936
3/12/201544.2945.3744.2345.2992,713
3/11/201543.7043.9943.2843.8243,645
3/10/201544.2044.2143.3743.5090,070
3/9/201543.9844.8443.9844.5495,391
3/6/201543.4444.6343.4444.0235,299
3/5/201543.5444.1342.9543.8653,393
3/4/201544.1144.1143.3543.6449,473
3/3/201544.0744.6343.9444.4048,293
3/2/201543.7344.6943.7344.3561,837
2/27/201544.4344.4843.6643.6660,859
2/26/201544.3544.7944.2044.4846,474
2/25/201544.5244.6844.2344.2945,045
2/24/201544.8745.1544.3444.5930,315
2/23/201544.2644.8943.7844.78118,050
2/20/201544.6344.7543.6744.5462,540
2/19/201544.6745.5544.2844.5242,335
2/18/201545.1845.3744.3444.91105,720
2/17/201544.8445.4744.4545.4377,803
2/13/201544.3845.0044.3844.9156,810
2/12/201543.7944.4843.7944.4132,749
2/11/201543.8244.0243.3443.7263,009
2/10/201543.8044.1143.2143.80106,670
2/9/201544.0244.2743.3443.4043,947
2/6/201543.2444.5343.0244.1389,875
2/5/201542.6343.3742.6343.01145,428
2/4/201542.0342.8241.5442.51123,198
2/3/201541.4842.7541.4842.32136,758
2/2/201540.5541.6740.2241.46106,622
1/30/201540.3341.0040.1740.38137,556
1/29/201539.9340.7639.6540.64103,425
1/28/201540.9840.9839.6939.97141,924
1/27/201540.7341.0040.2740.5861,685
1/26/201540.9441.4540.4441.1768,004
1/23/201541.9242.2440.9440.94148,826
1/22/201539.8042.5739.0041.79155,199
1/21/201539.8040.0539.0039.3787,625
1/20/201540.3140.8539.3239.8491,325
1/16/201539.4240.3139.4240.3065,059
1/15/201540.1540.1539.1939.5771,335
1/14/201540.6540.9039.6140.22101,416
1/13/201541.8242.3040.6941.2093,151
1/12/201541.5441.7840.8741.2876,254
1/9/201542.5442.5441.3041.4387,062
1/8/201541.6743.2041.1542.56130,619
1/7/201541.0841.8940.3841.1869,694
1/6/201542.2042.2240.4840.7158,166
1/5/201542.0942.5241.7342.13105,930
1/2/201543.3843.3841.8742.4060,160
12/31/201443.6043.6042.8343.0283,140
12/30/201443.3843.9343.2643.4748,092
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center