BANR - BANNER CORP
61.26
0.680 1.110%
Share volume: 336,009
Last Updated: 03-04-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$60.58
0.68
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $61.07 | $61.07 | $61.45 | $61.45 | $60.28 | $60.28 | $61.26 | $61.26 | 336,009 | $336,009.00 |
| 03-03-2026 | $58.99 | $58.99 | $60.87 | $60.87 | $58.31 | $58.31 | $60.58 | $60.58 | 314,509 | $314,509.00 |
| 03-02-2026 | $58.22 | $58.22 | $61.02 | $61.02 | $58.22 | $58.22 | $60.36 | $60.36 | 330,155 | $330,155.00 |
| 02-27-2026 | $60.79 | $60.79 | $61.18 | $61.18 | $58.00 | $58.00 | $58.85 | $58.85 | 546,488 | $546,488.00 |
| 02-26-2026 | $61.76 | $61.76 | $63.08 | $63.08 | $61.08 | $61.08 | $61.74 | $61.74 | 382,724 | $382,724.00 |
| 02-25-2026 | $60.75 | $60.75 | $61.84 | $61.84 | $60.45 | $60.45 | $61.30 | $61.30 | 387,201 | $387,201.00 |
| 02-24-2026 | $60.40 | $60.40 | $60.64 | $60.64 | $59.51 | $59.51 | $60.18 | $60.18 | 289,262 | $289,262.00 |
| 02-23-2026 | $64.09 | $64.09 | $64.46 | $64.46 | $60.13 | $60.13 | $60.40 | $60.40 | 516,630 | $516,630.00 |
| 02-20-2026 | $63.97 | $63.97 | $64.99 | $64.99 | $63.26 | $63.26 | $64.34 | $64.34 | 607,591 | $607,591.00 |
| 02-19-2026 | $63.93 | $63.93 | $64.42 | $64.42 | $63.45 | $63.45 | $63.98 | $63.98 | 297,828 | $297,828.00 |