$36.57 -1.17 (%) Banner Corp - NASDAQ

Feb. 11, 2016 | 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
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
12/9/201549.1249.6447.7948.44143,811
12/8/201550.0150.6349.1349.33125,288
12/7/201551.3051.4049.9750.30157,018
12/4/201550.7051.7550.3051.32129,897
12/3/201551.5151.7850.5150.59144,818
12/2/201552.1152.3951.2751.27131,172
12/1/201552.6653.1451.9652.19168,103
11/30/201552.6252.9652.2152.50112,975
11/27/201552.3852.6251.9252.5148,817
11/25/201552.1352.4251.6652.40141,146
11/24/201551.7352.1751.4752.02128,936
11/23/201551.3352.2050.5252.03125,845
11/20/201551.0051.6950.7651.51107,521
11/19/201551.4051.7750.9250.96190,314
11/18/201551.5351.8150.5651.48143,092
11/17/201551.2251.8550.9451.32128,056
11/16/201550.6851.8650.0550.97159,351
11/13/201550.9551.6750.5250.6595,817
11/12/201552.4252.4551.2151.35128,130
11/11/201553.0553.4052.2352.50113,998
11/10/201552.4053.5552.2753.0193,774
11/9/201552.6953.1952.0352.52129,192
11/6/201551.6553.1350.7252.69154,522
11/5/201550.4251.4350.0051.29172,968
11/4/201550.8251.1650.3250.40148,126
11/3/201550.4651.0449.9950.7291,467
11/2/201549.1850.9949.0350.63149,821
10/30/201550.3950.7748.8249.07108,692
10/29/201550.4051.2150.2550.72113,030
10/28/201548.6150.6248.6150.48186,658
10/27/201549.1149.6448.3048.57124,413
10/26/201549.3149.7348.1349.32144,233
10/23/201548.7949.7147.6348.89226,562
10/22/201548.4449.9447.5149.79161,735
10/21/201550.4150.4148.8548.86149,747
10/20/201549.0049.9948.9949.83116,369
10/19/201548.9749.5048.9049.0655,425
10/16/201549.0749.5048.7249.2272,536
10/15/201547.8649.0447.6749.0454,515
10/14/201549.2949.6447.2047.55193,811
10/13/201548.9549.4748.9249.43104,533
10/12/201548.6549.2748.0749.0699,057
10/9/201549.5049.5548.0148.59286,647
10/8/201549.6049.7548.6849.49123,559
10/7/201547.5449.5247.5449.35224,711
10/6/201548.0348.3947.2247.34100,216
10/5/201546.9748.2246.5347.8687,315
10/2/201547.1648.2345.2746.8380,385
10/1/201547.5047.9646.8147.6767,551
9/30/201547.7548.0047.2147.77124,631
9/29/201546.9647.5146.7547.3854,899
9/28/201547.0048.0044.9746.90114,989
9/25/201546.8047.3144.6546.7865,954
9/24/201545.6446.2544.6446.2476,178
9/23/201545.2546.1945.2545.9463,184
9/22/201544.6945.2944.4545.1659,997
9/21/201544.5545.4744.1745.2455,101
9/18/201544.7245.1544.0244.04251,508
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center