BANR

Historical Stock Prices

$39.38
*  
0.14
0.36%
Get BANR Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading BANR now
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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 39.48 39.49 39.11 39.38 30,569
08/28/2014 39.83 39.83 39.13 39.24 45,939
08/27/2014 40.18 40.27 39.9134 40.04 38,158
08/26/2014 39.96 40.34 39.75 40.23 69,517
08/25/2014 40.32 40.61 39.71 39.84 97,070
08/22/2014 39.83 40.44 39.72 40.2 52,496
08/21/2014 38.82 40.1 38.54 39.93 83,577
08/20/2014 39.09 39.18 38.53 38.87 27,096
08/19/2014 39.02 39.4 39.02 39.23 27,800
08/18/2014 39.07 39.43 38.084 39.05 52,613
08/15/2014 39.65 39.65 38.23 38.68 122,767
08/14/2014 39.38 39.59 39.17 39.27 62,483
08/13/2014 39.31 39.75 39.07 39.5 75,468
08/12/2014 39.14 39.46 38.892 39.21 103,849
08/11/2014 39.29 39.73 39.2 39.3 82,576
08/08/2014 39.14 39.44 38.94 39.22 55,860
08/07/2014 39.64 39.86 38.82 39.14 36,730
08/06/2014 39.01 39.75 38.811 39.65 40,834
08/05/2014 39.12 39.85 39.01 39.31 32,370
08/04/2014 39.79 40.15 38.48 39.49 71,916
08/01/2014 40.33 40.33 39.33 39.65 69,785
07/31/2014 40.69 40.69 39.992 40.24 71,466
07/30/2014 40.17 40.78 40.05 40.69 50,704
07/29/2014 39.98 40.3 39.87 39.95 70,541
07/28/2014 40.2 40.42 39.39 40.03 70,552
07/25/2014 39.43 40.36 39.36 40.08 114,417
07/24/2014 38.6 40.11 38.6 39.64 105,048
07/23/2014 37.85 38.79 37.85 38.2 140,587
07/22/2014 37.89 38.28 37.5 37.83 96,351
07/21/2014 37.57 38 37.51 37.83 43,927
07/18/2014 37.78 38.36 37.59 37.77 162,264
07/17/2014 38.25 38.362 37.7 37.87 96,180
07/16/2014 38.94 38.94 38.18 38.31 53,708
07/15/2014 38.4 38.875 38.279 38.76 51,370
07/14/2014 38.65 39.008 38.3 38.32 46,287
07/11/2014 38.47 38.67 38.11 38.43 40,915
07/10/2014 38.48 38.915 38.4 38.62 91,592
07/09/2014 39.09 39.292 38.6 39.14 95,802
07/08/2014 39.36 39.756 38.74 38.89 51,748
07/07/2014 39.86 39.988 39.17 39.5 60,937
07/03/2014 39.25 40.06 39.25 40.06 32,681
07/02/2014 40.03 40.37 39.01 39.15 74,164
07/01/2014 39.67 40.73 39.67 40.2 103,358
06/30/2014 39.63 39.88 38.866 39.63 108,663
06/27/2014 39.32 39.93 39.28 39.84 166,888
06/26/2014 39.62 39.77 38.9 39.66 48,358
06/25/2014 38.9 39.62 38.64 39.55 44,361
06/24/2014 39.52 40.18 39.2 39.2 96,319
06/23/2014 40.36 40.36 39.44 39.7 51,422
06/20/2014 40.72 40.86 39.91 40.2 476,359
06/19/2014 40.95 40.95 40.03 40.48 53,501
06/18/2014 39.93 41.1 39.86 41.04 89,490
06/17/2014 39.34 40.4 39.25 40.01 61,396
06/16/2014 39.84 39.99 39.14 39.46 72,395
06/13/2014 40.13 40.43 39.8 39.99 74,534
06/12/2014 40.24 40.45 39.64 39.99 43,709
06/11/2014 40.73 41.03 40.14 40.34 55,579
06/10/2014 41.53 41.53 40.61 41.03 48,979
06/09/2014 40.47 41.64 40.05 41.58 53,406
06/06/2014 40.96 41.09 40.46 40.67 110,679
06/05/2014 39.22 40.81 38.93 40.68 84,228
06/04/2014 38.71 39.24 38.71 39.17 46,644
06/03/2014 38.35 39.22 38.35 39.01 73,294
06/02/2014 38.19 38.87 37.76 38.575 63,801
05/30/2014 38.3 38.72 37.984 38.17 59,189
05/29/2014 38.27 38.53 37.86 38.2 49,298
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 Brokers before you trade

Want to trade FX?