BANR

Banner Corporation Historical Stock Prices

$47.6
*  
0.06
0.13%
Get BANR Alerts
*Delayed - data as of Aug. 3, 2015 15:32 ET  -  Find a broker to begin trading BANR now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BANR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:32  47.59  47.76  47.06  47.60 47,342
07/31/2015 47.67 48.03 46.7 47.66 136,074
07/30/2015 46.69 47.84 46.45 47.69 73,120
07/29/2015 47.06 47.35 46.43 46.82 64,969
07/28/2015 47.09 47.16 46.34 47.15 108,666
07/27/2015 46.74 47 46.63 46.78 73,170
07/24/2015 47.94 48.2 46.87 47.02 112,260
07/23/2015 49.39 50.16 48.05 48.13 95,917
07/22/2015 48.73 49.55 48.64 49.25 88,801
07/21/2015 48.63 49.52 48.08 48.6 77,940
07/20/2015 48.21 48.42 47.92 48.18 72,911
07/17/2015 48.58 48.64 47.5701 48 57,247
07/16/2015 48.74 49.12 48.26 48.46 72,640
07/15/2015 48.26 48.84 48.08 48.27 43,109
07/14/2015 48.15 48.19 47.59 48.13 93,822
07/13/2015 47.97 48.25 47.6 48.02 69,971
07/10/2015 47.34 47.64 47.1 47.56 76,664
07/09/2015 46.88 47.18 46.14 46.78 132,786
07/08/2015 46.26 47.515 45.88 46.63 181,234
07/07/2015 47.58 47.58 46.31 46.94 147,635
07/06/2015 46.6 47.76 46.55 47.66 50,571
07/02/2015 48.3 48.3 47.12 47.29 44,880
07/01/2015 48.52 48.71 48.14 48.31 60,569
06/30/2015 48.32 48.69 47.68 47.93 77,770
06/29/2015 48.79 49.23 47.75 47.88 82,481
06/26/2015 48.82 49.45 48.82 49.31 236,899
06/25/2015 48.79 49.19 48.38 48.83 138,237
06/24/2015 49.13 49.34 48.7 48.76 106,420
06/23/2015 49.49 50.5 49.2 49.25 106,942
06/22/2015 48.91 49.22 48.86 49.16 80,710
06/19/2015 47.85 48.7 47.85 48.63 211,764
06/18/2015 48.19 48.53 47.635 48.12 76,229
06/17/2015 49.02 49.12 47.57 47.88 62,537
06/16/2015 47.66 48.84 47.498 48.73 81,261
06/15/2015 48.07 48.63 47.42 48.01 89,202
06/12/2015 48.07 48.6 48.06 48.47 111,270
06/11/2015 48.18 48.47 47.57 48.35 88,577
06/10/2015 47.84 48.48 47.31 48.06 82,678
06/09/2015 46.9 47.61 46.57 47.45 81,345
06/08/2015 46.56 47.37 46.56 47.05 131,415
06/05/2015 45.53 46.78 45.3 46.75 97,226
06/04/2015 45.44 45.64 44.89 45.34 49,330
06/03/2015 45.066 45.75 45.04 45.55 98,655
06/02/2015 44.41 45.5 44.41 44.86 72,434
06/01/2015 45.24 45.35 44.28 44.63 36,308
05/29/2015 45.46 45.46 44.58 45.02 69,859
05/28/2015 45.48 45.62 45.21 45.58 44,980
05/27/2015 45.04 45.54 44.64 45.5 70,372
05/26/2015 45.07 45.12 44.27 45.02 59,976
05/22/2015 45.74 45.8899 45.17 45.36 38,062
05/21/2015 45.94 46.17 45.25 45.68 114,762
05/20/2015 46.5 46.5 45.83 45.99 41,100
05/19/2015 45.85 46.48 45.63 46.33 47,065
05/18/2015 44.91 45.97 44.91 45.85 63,901
05/15/2015 45.87 46.28 44.5 44.83 41,615
05/14/2015 45.69 46.07 45.54 45.9 38,833
05/13/2015 45.29 45.69 44.59 45.47 90,693
05/12/2015 45.09 45.71 44.32 45.09 36,332
05/11/2015 45.01 45.47 44.85 45.31 51,709
05/08/2015 45.12 45.152 44.4 44.94 74,161
05/07/2015 44.59 44.99 44.17 44.71 50,593
05/06/2015 44.47 44.91 43.95 44.81 62,719
05/05/2015 44.65 45.14 43.87 44.3 107,887
05/04/2015 44.76 45.25 44.45 44.92 103,589
05/01/2015 45.27 45.34 44.63 44.75 83,908
04/30/2015 45.89 46.35 44.95 45.22 173,935
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?