$44.02 +0.16 (%) Banner Corp - NASDAQ

Mar. 6, 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
3/6/201543.4444.6343.4444.0235,299
3/5/201543.5444.1342.9543.8653,393
3/4/201544.1144.1143.3543.6449,473
3/3/201544.0744.6343.9444.4048,293
3/2/201543.7344.6943.7344.3561,837
2/27/201544.4344.4843.6643.6660,859
2/26/201544.3544.7944.2044.4846,474
2/25/201544.5244.6844.2344.2945,045
2/24/201544.8745.1544.3444.5930,315
2/23/201544.2644.8943.7844.78118,050
2/20/201544.6344.7543.6744.5462,540
2/19/201544.6745.5544.2844.5242,335
2/18/201545.1845.3744.3444.91105,720
2/17/201544.8445.4744.4545.4377,803
2/13/201544.3845.0044.3844.9156,810
2/12/201543.7944.4843.7944.4132,749
2/11/201543.8244.0243.3443.7263,009
2/10/201543.8044.1143.2143.80106,670
2/9/201544.0244.2743.3443.4043,947
2/6/201543.2444.5343.0244.1389,875
2/5/201542.6343.3742.6343.01145,428
2/4/201542.0342.8241.5442.51123,198
2/3/201541.4842.7541.4842.32136,758
2/2/201540.5541.6740.2241.46106,622
1/30/201540.3341.0040.1740.38137,556
1/29/201539.9340.7639.6540.64103,425
1/28/201540.9840.9839.6939.97141,924
1/27/201540.7341.0040.2740.5861,685
1/26/201540.9441.4540.4441.1768,004
1/23/201541.9242.2440.9440.94148,826
1/22/201539.8042.5739.0041.79155,199
1/21/201539.8040.0539.0039.3787,625
1/20/201540.3140.8539.3239.8491,325
1/16/201539.4240.3139.4240.3065,059
1/15/201540.1540.1539.1939.5771,335
1/14/201540.6540.9039.6140.22101,416
1/13/201541.8242.3040.6941.2093,151
1/12/201541.5441.7840.8741.2876,254
1/9/201542.5442.5441.3041.4387,062
1/8/201541.6743.2041.1542.56130,619
1/7/201541.0841.8940.3841.1869,694
1/6/201542.2042.2240.4840.7158,166
1/5/201542.0942.5241.7342.13105,930
1/2/201543.3843.3841.8742.4060,160
12/31/201443.6043.6042.8343.0283,140
12/30/201443.3843.9343.2643.4748,092
12/29/201443.0643.8543.0643.5453,023
12/26/201442.9643.4942.7942.9139,911
12/24/201442.8443.2442.4342.8482,242
12/23/201442.9343.3242.4942.87103,790
12/22/201442.6542.8742.0942.8348,705
12/19/201442.6642.8042.1542.50217,688
12/18/201442.6443.0042.2742.8356,376
12/17/201441.1142.2740.6542.0182,157
12/16/201441.0242.0240.2441.08124,134
12/15/201441.9242.1941.0141.34112,824
12/12/201441.9242.3541.2141.8695,338
12/11/201442.1842.9742.0542.3886,149
12/10/201443.5543.7541.8941.9670,555
12/9/201442.1643.9342.0243.7093,913
12/8/201442.8243.8142.5742.7960,834
12/5/201442.1743.5642.1743.0667,236
12/4/201441.9042.2141.4942.0866,750
12/3/201441.2542.0841.2541.9162,112
12/2/201440.6941.7140.6941.3248,299
12/1/201441.2441.2440.4740.5073,584
11/28/201441.8942.0641.1641.1926,859
11/26/201441.6342.1741.5442.0654,131
11/25/201441.3441.5841.1641.5445,532
11/24/201440.8441.2640.8441.20134,579
11/21/201441.7841.8140.7240.8364,713
11/20/201440.9741.4640.8341.3284,867
11/19/201442.0942.0941.1041.1979,026
11/18/201442.6142.7642.2142.2439,194
11/17/201442.9742.9742.3342.4765,566
11/14/201443.4743.8743.1343.1660,663
11/13/201443.7144.0543.1943.3884,847
11/12/201442.7943.8342.7943.6383,796
11/11/201443.0043.1942.6943.0185,182
11/10/201443.0543.3342.8743.0090,109
11/7/201443.2143.2742.7243.00118,589
11/6/201443.5543.8042.8143.00156,363
11/5/201443.6143.7743.0643.3149,581
11/4/201442.6343.3842.4143.2046,063
11/3/201443.2243.5641.9442.8880,797
10/31/201443.1443.8643.0643.22130,472
10/30/201442.8643.0842.2742.7689,173
10/29/201442.6943.3341.5743.12106,324
10/28/201441.3642.6241.1842.5988,985
10/27/201440.8141.4740.6941.3065,934
10/24/201440.9941.2840.6440.8048,936
10/23/201439.5741.1939.2440.9397,456
10/22/201439.7939.8338.4239.0859,448
10/21/201439.2239.9239.0839.6153,273
10/20/201438.6539.2638.5938.9272,479
10/17/201439.6939.6938.5638.7597,479
10/16/201437.8639.4237.8639.1065,370
10/15/201438.9139.6237.5238.40153,249
10/14/201438.6539.5838.6539.2980,135
10/13/201437.6838.8837.6838.3168,352
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center