$43.95 +0.36 (%) Banner Corp - NASDAQ

Aug. 29, 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
8/26/201643.3743.7943.2143.59147,144
8/25/201642.9243.3442.8543.28118,804
8/24/201642.9443.3242.7542.9575,649
8/23/201643.0543.2942.7642.9483,829
8/22/201642.3543.1642.3542.9974,788
8/19/201642.7643.0542.6242.77198,929
8/18/201642.3242.8442.1342.83152,880
8/17/201642.3942.6542.2642.41144,039
8/16/201642.5342.6642.1742.44104,616
8/15/201642.5142.8742.3942.71116,533
8/12/201642.5342.6142.1242.5084,251
8/11/201642.9743.1042.3242.86116,044
8/10/201643.0543.2540.7842.87160,546
8/9/201640.6544.2840.6543.08130,226
8/8/201643.1343.4942.4842.7184,770
8/5/201641.8343.1941.6043.06164,866
8/4/201641.4541.7540.9941.42119,493
8/3/201640.9241.4239.6341.41109,799
8/2/201641.3541.8940.8841.0485,829
8/1/201641.7042.3141.4641.55101,770
7/29/201642.0442.7841.6241.74162,663
7/28/201642.8442.9241.0342.26102,658
7/27/201642.7043.5042.2643.01177,250
7/26/201643.0843.3342.8343.21117,435
7/25/201643.2543.4942.7943.1195,832
7/22/201642.6843.4342.2943.25145,000
7/21/201643.2343.3142.5642.65124,732
7/20/201643.7843.7843.1843.40123,933
7/19/201643.5044.0343.2743.70134,767
7/18/201643.8344.1043.5543.55141,278
7/15/201644.4244.4243.3443.93214,636
7/14/201644.2344.4243.3944.12209,022
7/13/201643.6543.7841.0743.65241,381
7/12/201643.3643.7543.0443.56460,735
7/11/201642.4743.3242.4743.01300,042
7/8/201641.6242.6941.2042.47254,745
7/7/201640.3041.0940.2441.00256,243
7/6/201639.9040.8739.5840.48209,825
7/5/201641.2541.2540.0140.25120,065
7/1/201642.2642.2641.1441.54157,107
6/30/201641.7942.5441.1542.54260,960
6/29/201641.3142.0540.6041.71261,814
6/28/201639.6940.8639.2040.77296,448
6/27/201639.8239.8238.7739.03298,930
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center