$40.46 -2.69 (%) Banner Corp - NASDAQ

Jun. 24, 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
6/24/201640.9941.3440.2440.461,287,374
6/23/201642.0943.1542.0043.15222,888
6/22/201641.8342.1141.3541.51139,298
6/21/201641.7741.8641.2241.70128,891
6/20/201641.4042.4041.4041.69126,956
6/17/201640.7041.6140.7040.93356,128
6/16/201641.4841.7740.8041.25113,718
6/15/201641.9242.5641.5741.68125,566
6/14/201642.5142.8541.5041.81149,182
6/13/201642.7943.1542.4042.64197,578
6/10/201643.4643.9042.9042.97219,021
6/9/201644.3044.4743.3743.85132,283
6/8/201643.7644.7943.7644.6288,754
6/7/201644.7144.8044.0844.52153,808
6/6/201643.8244.6943.3344.52111,568
6/3/201644.3744.3742.8943.84105,650
6/2/201644.5744.7944.0444.77106,811
6/1/201644.3644.7643.9644.61127,174
5/31/201644.7544.8143.3044.49179,683
5/27/201644.4244.7544.1644.75163,730
5/26/201644.8544.8544.2044.37101,881
5/25/201644.9945.0144.5044.81248,768
5/24/201643.9044.9043.8344.74419,105
5/23/201643.5044.3843.1243.53146,906
5/20/201643.3343.9443.3243.66153,931
5/19/201643.2943.6942.6643.22152,091
5/18/201641.1643.6141.1643.45350,005
5/17/201641.7742.1140.9641.22166,671
5/16/201641.3942.1940.7541.83187,683
5/13/201641.5742.3740.9041.29170,018
5/12/201642.1442.2041.3641.94136,300
5/11/201642.1842.5041.6941.8283,303
5/10/201642.0142.6641.9142.3479,439
5/9/201641.8842.4341.7041.9084,078
5/6/201641.1542.0141.1341.99139,289
5/5/201641.8042.3241.4741.53131,279
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center