$53.48 +0.38 (%) Banner Corp - NASDAQ

Dec. 8, 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
12/8/201653.3253.8553.0653.48359,636
12/7/201653.2853.2852.9553.10281,540
12/6/201653.2253.4252.8453.07450,886
12/5/201652.9453.4152.7552.91562,478
12/2/201652.7052.7051.6252.56326,879
12/1/201652.4053.0352.2252.98633,995
11/30/201652.2552.5651.9452.13258,884
11/29/201652.0452.7251.6951.771,240,321
11/28/201651.9252.4751.8452.02566,158
11/25/201652.0552.2151.9152.2198,347
11/23/201651.1152.0450.7251.99278,785
11/22/201649.7551.1049.6151.09471,224
11/21/201649.6849.7449.2549.72320,517
11/18/201649.3349.8849.1349.47494,431
11/17/201648.8949.6648.5549.14588,042
11/16/201648.4349.5048.4348.77363,741
11/15/201648.0949.3047.5348.85607,880
11/14/201648.6649.2547.9348.481,125,787
11/11/201647.0748.5346.9248.15893,270
11/10/201646.6847.9846.6847.24636,211
11/9/201645.1046.1144.7746.03920,061
11/8/201645.0045.0744.5544.63256,554
11/7/201644.7745.2544.5245.10252,095
11/4/201644.2844.8944.1244.17331,703
11/3/201644.5145.0544.5144.96251,919
11/2/201644.9745.0744.3844.40233,942
11/1/201645.1345.3744.8245.07260,356
10/31/201645.0545.2244.9345.14371,681
10/28/201644.7744.7944.4644.72200,372
10/27/201644.0045.3644.0044.77189,742
10/26/201645.0045.3544.8945.02220,905
10/25/201644.8045.1844.4845.02192,736
10/24/201645.1145.3744.7344.91289,451
10/21/201644.6544.9444.5444.70325,181
10/20/201645.1545.4744.6444.96167,713
10/19/201644.7245.4344.3445.23154,543
10/18/201644.7144.8044.1944.62135,922
10/17/201643.9744.3543.8544.20216,984
10/14/201643.9844.1443.6143.92131,604
10/13/201644.3344.3343.2243.57161,080
10/12/201644.3544.6944.1544.5094,667
10/11/201644.7344.9144.0744.33218,321
10/10/201644.5445.0044.5444.7898,480
10/7/201644.5544.6444.0144.57122,736
10/6/201644.5744.7244.3444.51139,865
10/5/201643.8844.8343.8844.59213,701
10/4/201643.5644.0343.5643.85394,968
10/3/201643.6943.7643.2043.55366,903
9/30/201643.6444.0043.4343.74302,889
9/29/201644.1144.2043.3543.51197,111
9/28/201643.5044.0443.5044.01330,216
9/27/201643.0643.3842.9343.18193,635
9/26/201643.7143.7143.1843.19215,972
9/23/201644.2544.6944.0044.04311,832
9/22/201644.1944.3644.0044.27276,615
9/21/201643.9744.1843.5344.06263,136
9/20/201643.9744.1743.6043.84177,308
9/19/201643.5144.0443.4743.82186,079
9/16/201643.3543.7443.0143.521,000,008
9/15/201642.8343.5142.6643.49235,544
9/14/201643.7643.9642.8342.87518,392
9/13/201643.9643.9643.0743.66258,346
9/12/201643.2144.3342.9444.33297,227
9/9/201643.9044.3243.3843.38217,204
9/8/201643.8344.2743.6144.09154,113
9/7/201643.0443.9242.9943.92188,922
9/6/201644.3344.3343.0643.26296,804
9/2/201643.9544.1543.3744.14125,596
9/1/201644.2844.5343.4543.79106,087
8/31/201644.4644.6843.8544.28156,708
8/30/201643.7044.4243.7044.37168,868
8/29/201643.6044.1843.6043.95155,811
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center