$41.68 -0.47 (%) Banner Corp - NASDAQ

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BANR historical data

Date Open High Low Close Volume
5/4/201641.7142.0640.9441.68183,241
5/3/201642.7342.9541.6842.15147,995
5/2/201643.0343.1242.6043.02102,164
4/29/201642.7243.0642.2742.78140,319
4/28/201642.5443.2342.4342.84354,852
4/27/201643.0343.3942.3043.03180,953
4/26/201643.3943.3942.4142.95242,155
4/25/201642.9942.9942.2542.53125,745
4/22/201642.9743.2942.4643.29168,230
4/21/201643.3843.5042.7942.83130,056
4/20/201643.4643.4642.9843.41206,658
4/19/201643.2643.3942.4843.34237,828
4/18/201642.7943.1742.1943.09175,311
4/15/201643.1343.5042.7843.0085,227
4/14/201643.2544.2642.2143.30155,750
4/13/201641.9743.3141.2243.3198,114
4/12/201641.0441.8540.9041.6855,296
4/11/201640.2641.8040.2041.06106,254
4/8/201640.1240.8139.9340.4794,316
4/7/201640.6941.1539.5539.85104,581
4/6/201640.7741.2640.6941.1671,711
4/5/201641.9941.9940.8540.8588,411
4/4/201642.3842.3841.9042.0992,832
4/1/201642.0042.4241.7342.2297,611
3/31/201642.3242.5041.9642.0470,293
3/30/201642.5043.0741.9442.3986,189
3/29/201641.0442.0940.6142.0893,871
3/28/201641.5541.8640.9041.2657,998
3/24/201641.0441.3740.4441.3471,647
3/23/201642.0542.0541.2241.3293,294
3/22/201642.3043.0440.1442.3247,860
3/21/201643.1843.3341.2142.5787,151
3/18/201642.6043.5142.6043.29242,076
3/17/201641.1242.6540.9342.60143,467
3/16/201640.9741.5340.9341.34157,779
3/15/201641.3941.8441.0041.1672,098
3/14/201641.9642.3641.4241.7462,518
3/11/201641.2442.1141.1042.0872,430
3/10/201641.0041.5640.1440.8898,803
3/9/201641.7941.9140.9441.0376,773
3/8/201642.2242.5541.4941.54132,017
3/7/201641.5842.5341.4042.45142,088
3/4/201641.6141.9241.2841.89138,038
3/3/201641.1141.6240.9141.54139,222
3/2/201640.6141.1340.3941.1183,495
3/1/201639.9640.7739.5340.57125,712
2/29/201640.0640.0939.4439.71206,749
2/26/201639.4040.3038.9640.20146,025
2/25/201638.3339.0738.0039.0285,680
2/24/201637.6838.3637.1438.3387,731
2/23/201638.6638.6637.9238.11124,350
2/22/201638.9239.0838.0938.69158,373
2/19/201638.0538.7437.8038.60132,561
2/18/201639.2239.2237.8138.19151,863
2/17/201639.3139.7138.8339.02168,668
2/16/201638.7039.2837.8039.02169,473
2/12/201636.5138.2836.5138.14187,420
2/11/201636.7938.0435.3936.57166,788
2/10/201639.0139.4037.7437.7497,865
2/9/201638.0439.0337.9338.5871,478
2/8/201638.5639.4437.7038.55193,044
2/5/201640.0340.5839.2439.2478,906
2/4/201640.4441.4539.6840.1358,504
2/3/201640.7441.5839.2440.43197,076
2/2/201641.3641.3640.2540.50186,223
2/1/201641.3541.9041.0041.76126,348
1/29/201640.8641.5740.1241.50195,827
1/28/201640.4842.6739.4840.84146,892
1/27/201640.7541.6340.1240.88158,462
1/26/201640.1441.3239.9040.91122,336
1/25/201641.2541.5239.8339.94149,960
1/22/201641.0541.4140.5541.41103,955
1/21/201641.0641.4840.5240.54127,464
1/20/201640.7141.6140.0641.05106,285
1/19/201642.3842.3841.0341.33147,152
1/15/201641.0942.0740.6241.96205,620
1/14/201642.1942.9441.5642.15118,126
1/13/201643.5543.9041.7242.01136,327
1/12/201643.8443.8442.8043.42109,886
1/11/201643.4543.8043.0843.48130,650
1/8/201643.5844.1042.8743.11285,398
1/7/201643.8644.3843.6943.69320,928
1/6/201643.8544.7843.7244.77144,269
1/5/201644.5844.9043.9444.44133,026
1/4/201645.0745.9243.9744.38180,539
12/31/201546.3747.1045.8045.8692,832
12/30/201547.2647.3246.6346.6777,337
12/29/201547.1547.7246.8347.4486,921
12/28/201546.5846.9246.0446.9058,138
12/24/201546.6247.2246.5046.7438,708
12/23/201546.8446.9146.3746.6377,783
12/22/201546.5546.6145.5546.60159,383
12/21/201545.8946.4544.1346.30115,391
12/18/201546.5246.8545.0845.50971,589
12/17/201547.1447.5946.1246.77158,376
12/16/201547.5047.6546.3347.19132,877
12/15/201546.3147.2845.9947.27284,738
12/14/201545.9246.6745.2345.94199,005
12/11/201547.3348.0745.5245.92222,042
12/10/201548.4448.9547.7248.41132,758
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center