Banner Corp $40.04

down -0.19


27/8/2014 04:00 PM  |  NASDAQ : BANR  
Industries : Banking / Regional - Mid-atlantic Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BANR historical data

Date Open High Low Close Volume
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
7/30/201440.1740.7840.0540.6950,704
7/29/201439.9840.3039.8739.9570,541
7/28/201440.2040.4239.3940.0370,700
7/25/201439.4340.3639.3640.08114,417
7/24/201438.6040.1138.6039.64105,048
7/23/201437.8538.7937.8538.20140,587
7/22/201437.8938.2837.5037.8396,351
7/21/201437.5738.0037.5137.8343,927
7/18/201437.7838.3637.5937.77162,264
7/17/201438.2538.3637.7037.8796,180
7/16/201438.9438.9438.1838.3153,708
7/15/201438.4038.8838.2838.7651,370
7/14/201438.6539.0138.3038.3246,287
7/11/201438.4738.6738.1138.4340,915
7/10/201438.4838.9238.4038.6291,592
7/9/201439.0939.2938.6039.1495,802
7/8/201439.3639.7638.7438.8951,748
7/7/201439.8639.9939.1739.5060,937
7/3/201439.2540.0639.2540.0632,681
7/2/201440.0340.3739.0139.1574,164
7/1/201439.6740.7339.6740.20103,358
6/30/201439.6339.8838.8739.63108,663
6/27/201439.3239.9339.2839.84167,188
6/26/201439.6239.7738.9039.6648,358
6/25/201438.9039.6238.6439.5544,361
6/24/201439.5240.1839.2039.2096,319
6/23/201440.3640.3639.4439.7051,422
6/20/201440.7240.8639.9140.20476,359
6/19/201440.9540.9540.0340.4853,501
6/18/201439.9341.1039.8641.0489,490
6/17/201439.3440.4039.2540.0161,396
6/16/201439.8439.9939.1439.4672,395
6/13/201440.1340.4339.8039.9974,534
6/12/201440.2440.4539.6439.9943,709
6/11/201440.7341.0340.1440.3455,579
6/10/201441.5341.5340.6141.0348,979
6/9/201440.4741.6440.0541.5853,406
6/6/201440.9641.0940.4640.67110,679
6/5/201439.2240.8138.9340.6884,228
6/4/201438.7139.2438.7139.1746,644
6/3/201438.3539.2238.3539.0173,294
6/2/201438.1938.8737.7638.5863,801
5/30/201438.3038.7237.9838.1759,189
5/29/201438.2738.5337.8638.2049,298
5/28/201438.6838.6838.0638.3052,566
5/27/201438.3539.2638.3238.8868,008
5/23/201437.7838.3937.7838.3333,824
5/22/201437.6138.0837.6037.7950,489
5/21/201437.7238.0737.3437.6152,447
5/20/201438.0338.0337.3937.64102,107
5/19/201437.6138.2637.2938.2073,164
5/16/201437.9037.9037.1337.5980,462
5/15/201438.0438.1437.0337.84108,310
5/14/201439.1939.1938.2238.2998,687
5/13/201439.9739.9739.1039.3474,115
5/12/201439.6340.4039.4940.10132,332
5/9/201438.6839.6738.6539.5843,266
5/8/201439.1039.5538.7838.9671,717
5/7/201438.7839.1438.1839.0882,699
5/6/201439.1739.3638.5638.6479,354
5/5/201439.2539.4238.8939.1577,425
5/2/201439.3740.0139.1539.6384,294
5/1/201439.3940.0439.0039.34147,518
4/30/201439.5039.6339.1739.54125,843
4/29/201439.9040.2339.2639.44111,099
4/28/201439.6239.9739.3439.6295,681
4/25/201439.5539.8439.2639.50112,045
4/24/201440.9340.9339.6939.8377,564
4/23/201440.5341.1040.4640.7874,013
4/22/201439.8240.6739.5740.61118,054
4/21/201439.6839.9939.3439.6451,199
4/17/201439.1239.9338.9639.7898,146
4/16/201439.1839.3538.8339.1784,799
4/15/201439.2439.6538.5638.86124,841
4/14/201438.9239.2838.4739.04155,438
4/11/201438.8739.1838.3838.42131,817
4/10/201439.9539.9539.1039.23195,478
4/9/201440.4640.4639.8540.07122,159
4/8/201440.4941.1040.1240.34147,327
4/7/201440.7641.3339.7540.50226,907
4/4/201441.8342.1440.2840.82153,301
Trading Center