BANR - BANNER CORP
62.19
-0.630 -1.013%
Share volume: 191,234
Last Updated: 03-13-2025
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$62.82
-0.63
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $63.14 | $63.14 | $63.39 | $63.39 | $62.14 | $62.14 | $62.19 | $62.19 | 191,234 | $191,234.00 |
| 03-12-2025 | $63.17 | $63.17 | $64.50 | $64.50 | $61.96 | $61.96 | $62.82 | $62.82 | 249,997 | $249,997.00 |
| 03-11-2025 | $63.30 | $63.30 | $63.61 | $63.61 | $62.04 | $62.04 | $62.19 | $62.19 | 357,351 | $357,351.00 |
| 03-10-2025 | $63.20 | $63.20 | $64.95 | $64.95 | $62.53 | $62.53 | $62.95 | $62.95 | 306,932 | $306,932.00 |
| 03-07-2025 | $63.83 | $63.83 | $64.84 | $64.84 | $62.43 | $62.43 | $63.92 | $63.92 | 242,982 | $242,982.00 |
| 03-06-2025 | $64.24 | $64.24 | $64.44 | $64.44 | $63.25 | $63.25 | $64.00 | $64.00 | 257,774 | $257,774.00 |
| 03-05-2025 | $65.85 | $65.85 | $66.63 | $66.63 | $64.40 | $64.40 | $64.83 | $64.83 | 278,348 | $278,348.00 |
| 03-04-2025 | $67.73 | $67.73 | $67.73 | $67.73 | $65.38 | $65.38 | $65.77 | $65.77 | 199,262 | $199,262.00 |
| 03-03-2025 | $69.21 | $69.21 | $69.52 | $69.52 | $67.64 | $67.64 | $68.40 | $68.40 | 231,597 | $231,597.00 |
| 02-28-2025 | $68.55 | $68.55 | $69.46 | $69.46 | $68.52 | $68.52 | $68.98 | $68.98 | 214,888 | $214,704.00 |