BANR - BANNER CORP
64.84
0.260 0.401%
Share volume: 125,928
Last Updated: 04-20-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$64.58
0.26
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $64.15 | $64.15 | $65.37 | $65.37 | $63.75 | $63.75 | $64.84 | $64.84 | 125,928 | $125,928.00 |
| 04-17-2026 | $63.83 | $63.83 | $65.41 | $65.41 | $63.83 | $63.83 | $64.58 | $64.58 | 244,904 | $244,904.00 |
| 04-16-2026 | $63.01 | $63.01 | $63.46 | $63.46 | $63.01 | $63.01 | $63.09 | $63.09 | 135,131 | $135,131.00 |
| 04-15-2026 | $63.92 | $63.92 | $64.54 | $64.54 | $62.98 | $62.98 | $63.35 | $63.35 | 106,123 | $106,123.00 |
| 04-14-2026 | $63.87 | $63.87 | $64.33 | $64.33 | $63.25 | $63.25 | $64.07 | $64.07 | 156,661 | $156,661.00 |
| 04-13-2026 | $63.81 | $63.81 | $64.09 | $64.09 | $63.16 | $63.16 | $63.97 | $63.97 | 187,689 | $187,689.00 |
| 04-10-2026 | $64.26 | $64.26 | $64.31 | $64.31 | $63.33 | $63.33 | $63.99 | $63.99 | 148,285 | $148,285.00 |
| 04-09-2026 | $63.22 | $63.22 | $64.78 | $64.78 | $63.22 | $63.22 | $64.31 | $64.31 | 297,862 | $297,862.00 |
| 04-08-2026 | $63.95 | $63.95 | $64.81 | $64.81 | $63.49 | $63.49 | $63.64 | $63.64 | 249,480 | $249,480.00 |
| 04-07-2026 | $62.36 | $62.36 | $62.86 | $62.86 | $61.95 | $61.95 | $62.70 | $62.70 | 265,591 | $265,591.00 |