Quantcast
BANR

Historical Stock Prices

$62.08
*  
0.39
0.62%
Get BANR Alerts
*Delayed - data as of Jun. 22, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

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.
06/22/2018 62.7 62.93 61.82 62.08 271,522
06/21/2018 62.42 62.91 61.75 62.47 194,069
06/20/2018 62.26 62.66 61.77 62.22 201,605
06/19/2018 60.42 62.11 60.42 62 219,808
06/18/2018 60.09 60.76 59.7 60.72 137,696
06/15/2018 60.11 60.59 59.44 60.26 351,034
06/14/2018 60.2 60.4 59.43 60.17 249,130
06/13/2018 60.59 61.135 59.97 59.98 256,329
06/12/2018 61.47 61.49 60.36 60.6 104,895
06/11/2018 62.08 62.185 61.05 61.26 109,180
06/08/2018 62.37 62.46 61.84 61.97 162,965
06/07/2018 61.86 62.98 61.5 62.37 356,381
06/06/2018 61.05 61.66 61.05 61.55 243,062
06/05/2018 60.9 61 60.43 60.8 259,486
06/04/2018 60.69 60.98 60.3 60.94 149,207
06/01/2018 60.3 60.65 60.15 60.37 150,099
05/31/2018 60.02 60.8 59.85 59.95 217,926
05/30/2018 59.62 60.25 59.555 60.04 221,716
05/29/2018 59.55 60.12 58.89 59.22 145,376
05/25/2018 59.64 60.615 59.455 60.09 171,143
05/24/2018 59.53 59.84 58.42 59.81 138,104
05/23/2018 59.73 59.94 59.47 59.75 104,070
05/22/2018 59.25 60.2 59.25 59.74 211,370
05/21/2018 58.27 59.38 58.27 59.11 208,471
05/18/2018 59.34 59.635 58.08 58.11 257,732
05/17/2018 58.63 59.385 58.5 59.07 168,351
05/16/2018 58.59 59.15 58.3 58.73 175,548
05/15/2018 57.86 58.8 57.86 58.63 178,275
05/14/2018 58.88 59 57.99 58.05 183,145
05/11/2018 58.62 59.11 58.515 58.7 88,323
05/10/2018 58.9 59.07 58.24 58.71 90,369
05/09/2018 58.77 59.39 58.24 58.9 148,950
05/08/2018 59.11 59.37 58.54 58.78 177,561
05/07/2018 58.52 59.1 58.03 58.93 157,478
05/04/2018 57.36 58.91 57.01 58.42 203,890
05/03/2018 57.84 57.93 57 57.47 87,088
05/02/2018 57.91 58.65 57.5 58.13 115,889
05/01/2018 57.41 58.285 56.83 58.15 333,072
04/30/2018 58.43 58.555 57.38 57.4 200,968
04/27/2018 58.25 58.75 57.8201 58.07 156,832
04/26/2018 58.38 58.73 57.9 58.41 203,661
04/25/2018 58.21 59.25 57.88 58.44 367,286
04/24/2018 57.74 59.01 56.16 58.11 439,142
04/23/2018 56.28 56.425 55.73 55.81 246,462
04/20/2018 55.79 56.45 55.77 55.98 163,714
04/19/2018 55.53 56.26 55.5 55.97 183,559
04/18/2018 55.88 56.25 55.25 55.34 157,899
04/17/2018 56.25 56.25 54.35 55.54 120,505
04/16/2018 55.7 56.05 55.18 55.95 174,488
04/13/2018 56.38 56.38 55.21 55.33 92,050
04/12/2018 55.76 56.355 55.16 56.06 86,346
04/11/2018 55.38 55.66 55.01 55.42 104,701
04/10/2018 55.11 55.58 54.62 55.37 91,976
04/09/2018 54.7 55.64 54.21 54.25 120,110
04/06/2018 56.18 56.55 54.29 54.91 180,420
04/05/2018 56.18 56.61 55.7 56.54 121,618
04/04/2018 54.39 56.14 54.39 55.96 128,368
04/03/2018 55.13 55.45 54.41 55 448,963
04/02/2018 55.31 55.66 54.1 54.6 145,129
03/29/2018 55.64 55.84 54.74 55.49 277,417
03/28/2018 55.22 56.93 54.665 55.6 412,327
03/27/2018 55.88 56.22 54.86 54.96 169,467
03/26/2018 54.92 55.93 53.52 55.85 222,160
03/23/2018 56.38 56.385 54.17 54.18 297,183
03/22/2018 57.37 57.69 56.23 56.31 151,740
*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?

Smart Portfolio