BANR

Historical Stock Prices

$39.78
*  
0.61
 negative 
1.56%
Get BANR Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 39.12 39.93 38.96 39.78 98,146
04/16/2014 39.18 39.35 38.83 39.17 84,799
04/15/2014 39.24 39.65 38.56 38.86 124,841
04/14/2014 38.92 39.28 38.47 39.04 155,438
04/11/2014 38.87 39.18 38.38 38.42 131,817
04/10/2014 39.95 39.95 39.1 39.23 195,478
04/09/2014 40.46 40.46 39.85 40.07 122,159
04/08/2014 40.49 41.1 40.12 40.34 147,327
04/07/2014 40.76 41.33 39.75 40.5 226,907
04/04/2014 41.83 42.14 40.28 40.82 153,301
04/03/2014 41.77 42 41.2 41.74 99,605
04/02/2014 41.97 42.29 41.42 41.86 59,914
04/01/2014 41.2 42.15 41.02 42.02 168,546
03/31/2014 40.63 41.62 40.63 41.21 157,512
03/28/2014 40.65 41.09 40.16 40.43 133,456
03/27/2014 41.28 41.668 40.45 40.64 115,465
03/26/2014 41.63 41.716 40.62 41.04 191,445
03/25/2014 41.81 42.17 41.36 41.42 103,184
03/24/2014 41.88 42.39 41.56 41.66 111,292
03/21/2014 42.6 42.81 41.635 41.86 706,413
03/20/2014 41.42 42.59 41.42 42.34 131,460
03/19/2014 41.33 42.038 41 41.49 111,150
03/18/2014 41.34 41.586 41.16 41.37 93,814
03/17/2014 41.24 41.95 41.01 41.2 143,984
03/14/2014 40.46 41.32 40.46 41.06 78,657
03/13/2014 41.03 41.15 40.4 40.72 104,669
03/12/2014 40.65 40.99 40.06 40.9 55,445
03/11/2014 41.34 41.34 40.62 40.85 101,330
03/10/2014 41.13 41.7 40.95 41.46 50,807
03/07/2014 41.39 41.56 40.97 41.35 63,665
03/06/2014 41 41.26 40.67 41.04 69,411
03/05/2014 40.82 40.9799 40.347 40.85 61,920
03/04/2014 40.06 41.27 39.682 40.99 201,099
03/03/2014 39.32 40.25 38.821 39.49 71,073
02/28/2014 39.19 40.43 38.79 39.69 129,597
02/27/2014 38.73 39.26 38.412 39.17 63,831
02/26/2014 38.2 39.09 38.086 38.87 100,380
02/25/2014 38.35 38.642 38.16 38.32 112,905
02/24/2014 37.4 38.54 37.4 38.25 104,744
02/21/2014 37.67 37.9 37.11 37.48 288,225
02/20/2014 37.21 38.06 37.18 37.59 107,152
02/19/2014 38.23 38.5 37.05 37.2 148,381
02/18/2014 38.14 38.59 37.93 38.42 110,869
02/14/2014 37.47 38.105 37.3 38.03 58,243
02/13/2014 36.98 37.545 36.91 37.52 64,215
02/12/2014 36.9 37.3741 36.89 37.27 108,222
02/11/2014 36.55 37.1 36.55 36.97 44,142
02/10/2014 36.98 36.98 36.37 36.51 63,929
02/07/2014 36.59 37.05 36.25 36.92 126,001
02/06/2014 36.11 36.52 35.95 36.47 88,507
02/05/2014 36.01 36.49 35.93 36.06 143,286
02/04/2014 35.69 36.29 35.65 36.12 160,900
02/03/2014 36.84 36.852 35.51 35.64 264,156
01/31/2014 37.1 37.41 36.77 36.83 127,210
01/30/2014 37.87 38.17 37.46 37.75 286,403
01/29/2014 38.16 38.75 37.5 37.56 132,947
01/28/2014 39.09 39.16 38.43 38.6 327,926
01/27/2014 39.6 39.928 38.9 39.06 158,128
01/24/2014 40.65 40.958 39.01 39.6 314,709
01/23/2014 43.34 43.34 40.33 40.73 306,676
01/22/2014 44 44.144 43.45 43.7 162,642
01/21/2014 43.25 43.92 43.25 43.88 188,130
01/17/2014 43.36 43.38 42.91 43.19 185,850
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?