-
5 DAY PERFORMANCE
+3.64% -
1 MONTH PERFORMANCE
+15.79% -
3 MONTH PERFORMANCE
+27.68% -
6 MONTH PERFORMANCE
+66.12% -
YEAR-TO-DATE PERFORMANCE
+41.00% -
1 YEAR PERFORMANCE
+69.56%
Banner Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $73.37 | $75.47 (2.86%) | $75.60 | $73.37 | 206,188 | $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 |
| 10/01/2024 | $59.53 | $57.86 (-2.81%) | $59.54 | $57.49 | 207,038 | $2.00 B |
| 09/30/2024 | $58.44 | $59.56 (1.92%) | $59.96 | $58.07 | 203,718 | $2.05 B |
| 09/27/2024 | $59.36 | $58.83 (-0.89%) | $60.11 | $58.72 | 206,634 | $2.03 B |
| 09/26/2024 | $59.49 | $59.22 (-0.45%) | $60.09 | $59.01 | 209,738 | $2.04 B |
| 09/25/2024 | $60.07 | $58.70 (-2.28%) | $60.07 | $58.13 | 224,626 | $2.02 B |
| 09/24/2024 | $60.78 | $60.07 (-1.17%) | $61.14 | $59.78 | 208,227 | $2.07 B |
| 09/23/2024 | $61.42 | $60.73 (-1.12%) | $61.76 | $60.31 | 291,048 | $2.09 B |
| 09/20/2024 | $60.96 | $61.29 (0.54%) | $61.41 | $60.40 | 965,520 | $2.11 B |
| 09/19/2024 | $60.70 | $61.29 (0.97%) | $61.67 | $59.80 | 257,900 | $2.11 B |
| 09/18/2024 | $58.75 | $59.53 (1.33%) | $61.48 | $57.69 | 237,592 | $2.05 B |
| 09/17/2024 | $58.91 | $58.54 (-0.63%) | $59.56 | $58.18 | 202,347 | $2.02 B |
| 09/16/2024 | $57.69 | $58.29 (1.04%) | $58.46 | $56.72 | 177,000 | $2.01 B |
| 09/13/2024 | $56.84 | $57.55 (1.25%) | $57.55 | $56.53 | 108,000 | $1.98 B |
| 09/12/2024 | $56.09 | $56.00 (-0.16%) | $57.77 | $55.23 | 88,312 | $1.93 B |
| 09/11/2024 | $56.30 | $55.98 (-0.57%) | $56.70 | $53.78 | 126,000 | $1.93 B |
| 09/10/2024 | $56.80 | $56.88 (0.14%) | $56.97 | $55.46 | 130,116 | $1.96 B |
| 09/09/2024 | $57.29 | $56.77 (-0.91%) | $57.56 | $54.74 | 138,000 | $1.96 B |
| 09/06/2024 | $58.35 | $57.20 (-1.97%) | $58.95 | $56.99 | 138,925 | $1.97 B |
| 09/05/2024 | $58.86 | $58.24 (-1.05%) | $59.08 | $57.67 | 142,500 | $2.01 B |
| 09/04/2024 | $58.57 | $58.57 (0%) | $59.10 | $58.00 | 204,500 | $2.02 B |
| 09/03/2024 | $58.97 | $58.79 (-0.31%) | $59.75 | $58.37 | 174,015 | $2.03 B |
| 08/30/2024 | $59.33 | $59.57 (0.4%) | $59.65 | $58.59 | 141,400 | $2.05 B |
| 08/29/2024 | $60.14 | $59.21 (-1.55%) | $60.34 | $59.06 | 163,000 | $2.04 B |
| 08/28/2024 | $58.71 | $59.67 (1.64%) | $59.96 | $58.66 | 117,116 | $2.06 B |
| 08/27/2024 | $59.08 | $58.98 (-0.17%) | $59.13 | $58.49 | 170,500 | $2.03 B |
| 08/26/2024 | $59.72 | $59.39 (-0.55%) | $60.32 | $59.05 | 203,950 | $2.05 B |
| 08/23/2024 | $56.55 | $59.15 (4.6%) | $59.97 | $56.40 | 160,322 | $2.04 B |