5 DAY PERFORMANCE
-1.14%
1 MONTH PERFORMANCE
-11.19%
3 MONTH PERFORMANCE
+13.93%
6 MONTH PERFORMANCE
+34.00%
YEAR-TO-DATE PERFORMANCE
-1.00%
1 YEAR PERFORMANCE
+24.83%
Banner Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $67.10 | $66.08 (-1.52%) | $67.35 | $65.77 | 58,787 | $2.29 B |
| 12/31/2024 | $67.03 | $66.77 (-0.39%) | $67.65 | $66.42 | 105,285 | $2.30 B |
| 12/30/2024 | $66.40 | $66.72 (0.48%) | $67.35 | $65.84 | 113,700 | $2.30 B |
| 12/27/2024 | $67.52 | $66.86 (-0.98%) | $68.21 | $66.34 | 234,171 | $2.31 B |
| 12/26/2024 | $67.09 | $68.14 (1.57%) | $68.23 | $66.79 | 122,016 | $2.35 B |
| 12/24/2024 | $66.37 | $67.57 (1.81%) | $67.57 | $65.80 | 114,800 | $2.33 B |
| 12/23/2024 | $65.47 | $66.41 (1.44%) | $67.05 | $65.10 | 219,900 | $2.29 B |
| 12/20/2024 | $64.11 | $65.80 (2.64%) | $66.33 | $64.11 | 837,000 | $2.27 B |
| 12/19/2024 | $66.72 | $64.87 (-2.77%) | $69.14 | $64.75 | 262,622 | $2.24 B |
| 12/18/2024 | $70.56 | $65.54 (-7.11%) | $71.02 | $64.85 | 272,300 | $2.26 B |
| 12/17/2024 | $71.31 | $69.99 (-1.85%) | $71.82 | $69.91 | 156,610 | $2.41 B |
| 12/16/2024 | $71.64 | $71.89 (0.35%) | $74.06 | $70.97 | 237,900 | $2.48 B |
| 12/13/2024 | $72.05 | $71.37 (-0.94%) | $74.00 | $70.71 | 241,500 | $2.46 B |
| 12/12/2024 | $73.23 | $72.03 (-1.64%) | $73.53 | $71.69 | 346,500 | $2.48 B |
| 12/11/2024 | $74.10 | $73.53 (-0.77%) | $75.05 | $73.36 | 338,700 | $2.54 B |
| 12/10/2024 | $73.58 | $73.26 (-0.43%) | $74.72 | $72.42 | 176,237 | $2.53 B |
| 12/09/2024 | $75.16 | $73.78 (-1.84%) | $75.85 | $73.69 | 261,528 | $2.55 B |
| 12/06/2024 | $74.07 | $75.26 (1.61%) | $75.38 | $72.89 | 180,734 | $2.60 B |
| 12/05/2024 | $74.74 | $73.53 (-1.62%) | $76.22 | $73.50 | 156,923 | $2.54 B |
| 12/04/2024 | $73.57 | $74.42 (1.16%) | $74.78 | $73.57 | 169,100 | $2.57 B |
| 12/03/2024 | $74.49 | $73.29 (-1.61%) | $76.00 | $73.24 | 129,224 | $2.53 B |
| 12/02/2024 | $74.92 | $74.43 (-0.65%) | $75.28 | $73.73 | 168,300 | $2.57 B |
| 11/29/2024 | $75.42 | $74.59 (-1.1%) | $76.00 | $74.26 | 113,200 | $2.57 B |
| 11/27/2024 | $76.32 | $75.27 (-1.38%) | $76.60 | $75.11 | 165,600 | $2.60 B |
| 11/26/2024 | $75.55 | $75.52 (-0.04%) | $76.13 | $74.05 | 176,808 | $2.61 B |
| 11/25/2024 | $76.46 | $76.26 (-0.26%) | $78.05 | $76.22 | 282,843 | $2.63 B |
| 11/22/2024 | $73.37 | $75.47 (2.86%) | $75.60 | $73.37 | 206,200 | $2.60 B |
| 11/21/2024 | $72.95 | $73.18 (0.32%) | $74.47 | $72.48 | 147,522 | $2.52 B |
| 11/20/2024 | $71.90 | $72.24 (0.47%) | $72.43 | $71.26 | 116,522 | $2.49 B |
| 11/19/2024 | $71.66 | $72.27 (0.85%) | $73.19 | $71.66 | 158,100 | $2.49 B |
| 11/18/2024 | $73.48 | $72.87 (-0.83%) | $74.02 | $72.62 | 171,300 | $2.51 B |
| 11/15/2024 | $73.76 | $73.52 (-0.33%) | $74.54 | $72.50 | 142,449 | $2.54 B |
| 11/14/2024 | $74.10 | $73.41 (-0.93%) | $74.38 | $72.83 | 113,933 | $2.53 B |
| 11/13/2024 | $75.37 | $73.59 (-2.36%) | $76.11 | $73.54 | 164,000 | $2.54 B |
| 11/12/2024 | $75.30 | $74.50 (-1.06%) | $76.74 | $74.30 | 239,020 | $2.57 B |
| 11/11/2024 | $75.00 | $75.30 (0.4%) | $77.01 | $74.47 | 244,441 | $2.60 B |
| 11/08/2024 | $71.90 | $73.23 (1.85%) | $73.71 | $71.44 | 299,000 | $2.53 B |
| 11/07/2024 | $73.83 | $71.52 (-3.13%) | $74.67 | $67.14 | 373,945 | $2.47 B |
| 11/06/2024 | $70.94 | $74.78 (5.41%) | $75.88 | $70.94 | 646,500 | $2.58 B |
| 11/05/2024 | $63.84 | $65.18 (2.1%) | $65.43 | $63.46 | 166,804 | $2.25 B |
| 11/04/2024 | $64.43 | $64.25 (-0.28%) | $65.05 | $63.90 | 205,700 | $2.22 B |
| 11/01/2024 | $64.66 | $64.90 (0.37%) | $64.98 | $64.02 | 186,965 | $2.24 B |
| 10/31/2024 | $65.29 | $64.04 (-1.91%) | $65.38 | $64.04 | 116,200 | $2.21 B |
| 10/30/2024 | $64.68 | $65.24 (0.87%) | $66.68 | $64.68 | 185,600 | $2.25 B |
| 10/29/2024 | $64.56 | $64.78 (0.34%) | $65.07 | $64.32 | 114,914 | $2.23 B |
| 10/28/2024 | $63.89 | $65.02 (1.77%) | $65.34 | $63.52 | 146,400 | $2.24 B |
| 10/25/2024 | $64.54 | $63.21 (-2.06%) | $64.85 | $63.18 | 139,000 | $2.18 B |
| 10/24/2024 | $65.14 | $64.54 (-0.92%) | $65.15 | $63.74 | 189,400 | $2.23 B |
| 10/23/2024 | $65.18 | $65.22 (0.06%) | $66.04 | $63.11 | 238,228 | $2.25 B |
| 10/22/2024 | $64.75 | $65.50 (1.16%) | $65.50 | $64.30 | 206,400 | $2.26 B |
| 10/21/2024 | $67.05 | $64.66 (-3.56%) | $67.52 | $64.44 | 272,200 | $2.23 B |
| 10/18/2024 | $68.04 | $66.75 (-1.9%) | $68.04 | $66.19 | 264,412 | $2.30 B |
| 10/17/2024 | $66.89 | $67.93 (1.55%) | $68.11 | $65.99 | 343,306 | $2.34 B |
| 10/16/2024 | $65.93 | $65.86 (-0.11%) | $66.74 | $65.55 | 345,850 | $2.27 B |
| 10/15/2024 | $64.35 | $65.08 (1.13%) | $66.62 | $62.61 | 434,345 | $2.25 B |
| 10/14/2024 | $63.43 | $64.28 (1.34%) | $64.52 | $63.13 | 276,500 | $2.22 B |
| 10/11/2024 | $60.53 | $63.34 (4.64%) | $63.51 | $60.53 | 262,100 | $2.18 B |
| 10/10/2024 | $59.58 | $60.23 (1.09%) | $60.57 | $59.31 | 347,622 | $2.08 B |
| 10/09/2024 | $59.09 | $60.19 (1.86%) | $60.32 | $58.89 | 270,225 | $2.08 B |
| 10/08/2024 | $59.32 | $59.09 (-0.39%) | $59.42 | $58.73 | 359,800 | $2.04 B |
| 10/07/2024 | $59.16 | $59.02 (-0.24%) | $59.29 | $58.52 | 251,343 | $2.04 B |
| 10/04/2024 | $59.86 | $59.50 (-0.6%) | $60.01 | $59.09 | 148,300 | $2.05 B |
| 10/03/2024 | $57.52 | $58.62 (1.91%) | $58.75 | $57.15 | 202,718 | $2.02 B |
| 10/02/2024 | $57.85 | $58.02 (0.29%) | $58.61 | $57.24 | 250,337 | $2.00 B |