$42.50 -0.33 (%) Banner Corp - NASDAQ

Dec. 19, 2014 | 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
12/19/201442.6642.8042.1542.50217,688
12/18/201442.6443.0042.2742.8356,376
12/17/201441.1142.2740.6542.0182,157
12/16/201441.0242.0240.2441.08124,134
12/15/201441.9242.1941.0141.34112,824
12/12/201441.9242.3541.2141.8695,338
12/11/201442.1842.9742.0542.3886,149
12/10/201443.5543.7541.8941.9670,555
12/9/201442.1643.9342.0243.7093,913
12/8/201442.8243.8142.5742.7960,834
12/5/201442.1743.5642.1743.0667,236
12/4/201441.9042.2141.4942.0866,750
12/3/201441.2542.0841.2541.9162,112
12/2/201440.6941.7140.6941.3248,299
12/1/201441.2441.2440.4740.5073,584
11/28/201441.8942.0641.1641.1926,859
11/26/201441.6342.1741.5442.0654,131
11/25/201441.3441.5841.1641.5445,532
11/24/201440.8441.2640.8441.20134,579
11/21/201441.7841.8140.7240.8364,713
11/20/201440.9741.4640.8341.3284,867
11/19/201442.0942.0941.1041.1979,026
11/18/201442.6142.7642.2142.2439,194
11/17/201442.9742.9742.3342.4765,566
11/14/201443.4743.8743.1343.1660,663
11/13/201443.7144.0543.1943.3884,847
11/12/201442.7943.8342.7943.6383,796
11/11/201443.0043.1942.6943.0185,182
11/10/201443.0543.3342.8743.0090,109
11/7/201443.2143.2742.7243.00118,589
11/6/201443.5543.8042.8143.00156,363
11/5/201443.6143.7743.0643.3149,581
11/4/201442.6343.3842.4143.2046,063
11/3/201443.2243.5641.9442.8880,797
10/31/201443.1443.8643.0643.22130,472
10/30/201442.8643.0842.2742.7689,173
10/29/201442.6943.3341.5743.12106,324
10/28/201441.3642.6241.1842.5988,985
10/27/201440.8141.4740.6941.3065,934
10/24/201440.9941.2840.6440.8048,936
10/23/201439.5741.1939.2440.9397,456
10/22/201439.7939.8338.4239.0859,448
10/21/201439.2239.9239.0839.6153,273
10/20/201438.6539.2638.5938.9272,479
10/17/201439.6939.6938.5638.7597,479
10/16/201437.8639.4237.8639.1065,370
10/15/201438.9139.6237.5238.40153,249
10/14/201438.6539.5838.6539.2980,135
10/13/201437.6838.8837.6838.3168,352
10/10/201437.8438.6737.7337.7787,624
10/9/201438.9738.9738.0238.10126,416
10/8/201438.1739.2538.0439.0883,156
10/7/201438.0038.4637.9738.3098,119
10/6/201438.9438.9438.1738.2647,432
10/3/201438.8739.2038.7838.9086,351
10/2/201437.9838.5637.9838.4560,770
10/1/201438.3938.9638.1338.15130,408
9/30/201438.9839.2538.4638.4793,676
9/29/201438.3639.2238.3638.9169,516
9/26/201438.4638.7738.0338.3737,549
9/25/201439.1739.3338.3038.4155,271
9/24/201438.5939.2838.3739.1786,230
9/23/201438.4738.8138.1538.58120,481
9/22/201438.7939.0938.4638.5751,166
9/19/201439.6540.3238.8738.93479,396
9/18/201439.0940.5238.8039.5894,711
9/17/201438.8239.4638.5538.8876,283
9/16/201439.0639.5238.6138.8873,399
9/15/201439.8939.8938.8839.1365,316
9/12/201439.8040.2039.1939.78108,184
9/11/201439.2840.2039.2840.00125,301
9/10/201438.8739.6138.8739.6143,181
9/9/201439.5839.9738.7438.9583,663
9/8/201439.3839.7539.1939.7324,754
9/5/201439.4039.5339.1539.4064,016
9/4/201439.7940.2039.4339.6159,048
9/3/201439.5139.8939.3939.7767,851
9/2/201439.6239.8638.9239.39115,260
8/29/201439.4839.4939.1139.3830,569
8/28/201439.8339.8339.1339.2445,939
8/27/201440.1840.2739.9140.0438,158
8/26/201439.9640.3439.7540.2369,717
8/25/201440.3240.6139.7139.8497,070
8/22/201439.8340.4439.7240.2052,496
8/21/201438.8240.1038.5439.9383,577
8/20/201439.0939.1838.5338.8727,096
8/19/201439.0239.4039.0239.2327,800
8/18/201439.0739.4338.0839.0552,613
8/15/201439.6539.6538.2338.68122,767
8/14/201439.3839.5939.1739.2762,483
8/13/201439.3139.7539.0739.5075,468
8/12/201439.1439.4638.8939.21103,849
8/11/201439.2939.7339.2039.3082,576
8/8/201439.1439.4438.9439.2255,860
8/7/201439.6439.8638.8239.1436,730
8/6/201439.0139.7538.8139.6540,834
8/5/201439.1239.8539.0139.3132,370
8/4/201439.7940.1538.4839.4971,916
8/1/201440.3340.3339.3339.6570,502
7/31/201440.6940.6939.9940.2471,466
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center