$43.92 +0.20 (%) Banner Corp - NASDAQ

Sep. 3, 2015 | 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
9/3/201543.9345.4943.8343.9250,277
9/2/201543.4744.1842.9143.7246,981
9/1/201543.7044.4842.7642.99121,691
8/31/201543.5444.5343.3344.41133,246
8/28/201543.2943.8543.1043.6771,901
8/27/201544.1444.2843.2443.5678,867
8/26/201543.4743.8342.5043.7056,482
8/25/201545.0045.0042.4242.50134,505
8/24/201543.4444.9543.4443.75137,249
8/21/201544.6946.3144.6945.64100,317
8/20/201546.0347.1445.2945.5095,258
8/19/201547.0247.4846.5446.5461,478
8/18/201548.0748.1747.2547.3851,909
8/17/201547.8848.3547.4147.9462,742
8/14/201546.9448.0046.8647.9455,955
8/13/201546.4147.2245.8147.12104,264
8/12/201547.0247.0245.5746.3097,676
8/11/201547.8048.2046.7447.1953,730
8/10/201547.5348.4047.3648.3697,907
8/7/201547.5747.7746.7047.2074,492
8/6/201548.6348.8547.6147.7676,913
8/5/201547.7148.5547.7148.4997,348
8/4/201548.0048.7547.4147.5885,026
8/3/201547.5948.0147.0648.0179,607
7/31/201547.6748.0346.7047.66136,074
7/30/201546.6947.8446.4547.6973,120
7/29/201547.0647.3546.4346.8264,969
7/28/201547.0947.1646.3447.15108,666
7/27/201546.7447.0046.6346.7873,170
7/24/201547.9448.2046.8747.02112,260
7/23/201549.3950.1648.0548.1395,917
7/22/201548.7349.5548.6449.2588,801
7/21/201548.6349.5248.0848.6077,940
7/20/201548.2148.4247.9248.1872,911
7/17/201548.5848.6447.5748.0057,247
7/16/201548.7449.1248.2648.4672,640
7/15/201548.2648.8448.0848.2743,109
7/14/201548.1548.1947.5948.1393,822
7/13/201547.9748.2547.6048.0269,971
7/10/201547.3447.6447.1047.5676,664
7/9/201546.8847.1846.1446.78132,786
7/8/201546.2647.5245.8846.63182,134
7/7/201547.5847.5846.3146.94147,635
7/6/201546.6047.7646.5547.6650,577
7/2/201548.3048.3047.1247.2944,880
7/1/201548.5248.7148.1448.3160,569
6/30/201548.3248.6947.6847.9377,770
6/29/201548.7949.2347.7547.8882,731
6/26/201548.8249.4548.8249.31236,899
6/25/201548.7949.1948.3848.83138,237
6/24/201549.1349.3448.7048.76106,420
6/23/201549.4950.5049.2049.25106,942
6/22/201548.9149.2248.8649.1680,710
6/19/201547.8548.7047.8548.63211,764
6/18/201548.1948.5347.6448.1276,229
6/17/201549.0249.1247.5747.8862,537
6/16/201547.6648.8447.5048.7381,261
6/15/201548.0748.6347.4248.0189,202
6/12/201548.0748.6048.0648.47111,270
6/11/201548.1848.4747.5748.3588,577
6/10/201547.8448.4847.3148.0682,678
6/9/201546.9047.6146.5747.4581,545
6/8/201546.5647.3746.5647.05131,415
6/5/201545.5346.7845.3046.7597,226
6/4/201545.4445.6444.8945.3449,330
6/3/201545.0745.7545.0445.5598,655
6/2/201544.4145.5044.4144.8672,434
6/1/201545.2445.3544.2844.6336,308
5/29/201545.4645.4644.5845.0269,859
5/28/201545.4845.6245.2145.5844,980
5/27/201545.0445.5444.6445.5070,372
5/26/201545.0745.1244.2745.0259,976
5/22/201545.7445.8945.1745.3638,062
5/21/201545.9446.1745.2545.68114,762
5/20/201546.5046.5045.8345.9941,100
5/19/201545.8546.4845.6346.3347,065
5/18/201544.9145.9744.9145.8563,901
5/15/201545.8746.2844.5044.8341,615
5/14/201545.6946.0745.5445.9038,833
5/13/201545.2945.6944.5945.4790,693
5/12/201545.0945.7144.3245.0936,332
5/11/201545.0145.4744.8545.3151,709
5/8/201545.1245.1544.4044.9474,161
5/7/201544.5944.9944.1744.7150,593
5/6/201544.4744.9143.9544.8162,719
5/5/201544.6545.1443.8744.30107,887
5/4/201544.7645.2544.4544.92103,589
5/1/201545.2745.3444.6344.7583,908
4/30/201545.8946.3544.9545.22173,935
4/29/201546.4647.1146.0346.1367,735
4/28/201545.6146.9045.6146.8266,440
4/27/201546.5747.0945.5545.8274,836
4/24/201546.6246.6245.6246.3194,639
4/23/201546.5546.8445.8546.40105,339
4/22/201545.1446.7744.8846.7194,383
4/21/201545.8946.5044.9045.01155,140
4/20/201545.4846.2945.3445.8957,737
4/17/201546.2246.5245.1445.3390,669
4/16/201546.2446.7445.9046.5271,724
4/15/201545.9646.7045.6746.2040,319
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!