5 DAY PERFORMANCE
+3.01%
1 MONTH PERFORMANCE
+7.10%
3 MONTH PERFORMANCE
-4.37%
6 MONTH PERFORMANCE
+5.77%
YEAR-TO-DATE PERFORMANCE
-3.10%
1 YEAR PERFORMANCE
-12.01%
Banner Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $64.37 | $64.70 (0.51%) | $65.28 | $64.29 | 118.20 K | $2.23 B |
| 12/03/2025 | $63.58 | $64.73 (1.81%) | $64.80 | $63.28 | 166.72 K | $2.24 B |
| 12/02/2025 | $63.81 | $63.53 (-0.44%) | $64.25 | $63.35 | 126.00 K | $2.19 B |
| 12/01/2025 | $62.22 | $63.81 (2.56%) | $63.95 | $62.22 | 224.40 K | $2.20 B |
| 11/28/2025 | $63.70 | $62.81 (-1.4%) | $63.75 | $62.67 | 79.30 K | $2.17 B |
| 11/26/2025 | $64.24 | $63.83 (-0.64%) | $64.71 | $63.72 | 290.43 K | $2.20 B |
| 11/25/2025 | $62.72 | $64.69 (3.14%) | $65.13 | $62.23 | 199.10 K | $2.23 B |
| 11/24/2025 | $62.06 | $62.36 (0.48%) | $62.56 | $61.64 | 197.50 K | $2.15 B |
| 11/21/2025 | $60.71 | $62.31 (2.64%) | $62.54 | $60.39 | 212.80 K | $2.15 B |
| 11/20/2025 | $60.47 | $60.53 (0.1%) | $61.41 | $59.79 | 291.00 K | $2.09 B |
| 11/19/2025 | $59.02 | $60.01 (1.68%) | $60.18 | $58.76 | 129.03 K | $2.07 B |
| 11/18/2025 | $59.18 | $59.02 (-0.27%) | $60.30 | $58.50 | 261.01 K | $2.04 B |
| 11/17/2025 | $61.64 | $58.98 (-4.32%) | $61.65 | $58.75 | 166.34 K | $2.04 B |
| 11/14/2025 | $61.35 | $61.53 (0.29%) | $61.73 | $60.50 | 122.52 K | $2.13 B |
| 11/13/2025 | $61.93 | $61.50 (-0.69%) | $62.54 | $61.21 | 118.75 K | $2.12 B |
| 11/12/2025 | $62.07 | $62.03 (-0.06%) | $63.08 | $61.84 | 176.12 K | $2.14 B |
| 11/11/2025 | $61.82 | $61.91 (0.15%) | $62.34 | $61.52 | 263.40 K | $2.14 B |
| 11/10/2025 | $60.93 | $61.71 (1.28%) | $62.21 | $60.53 | 159.70 K | $2.13 B |
| 11/07/2025 | $59.65 | $60.92 (2.13%) | $60.93 | $59.43 | 275.30 K | $2.10 B |
| 11/06/2025 | $60.21 | $59.64 (-0.95%) | $60.42 | $59.49 | 153.20 K | $2.06 B |
| 11/05/2025 | $60.11 | $60.41 (0.5%) | $60.69 | $59.94 | 191.70 K | $2.09 B |
| 11/04/2025 | $60.23 | $60.03 (-0.33%) | $60.31 | $59.43 | 175.11 K | $2.07 B |
| 11/03/2025 | $60.00 | $60.91 (1.52%) | $60.92 | $59.55 | 257.64 K | $2.10 B |
| 10/31/2025 | $60.40 | $60.39 (-0.02%) | $60.79 | $59.83 | 214.20 K | $2.09 B |
| 10/30/2025 | $61.22 | $60.75 (-0.77%) | $61.92 | $60.66 | 187.00 K | $2.10 B |
| 10/29/2025 | $62.07 | $61.08 (-1.59%) | $62.68 | $60.57 | 247.22 K | $2.11 B |
| 10/28/2025 | $62.31 | $62.38 (0.11%) | $63.00 | $61.81 | 155.80 K | $2.15 B |
| 10/27/2025 | $63.36 | $62.42 (-1.48%) | $63.62 | $62.16 | 193.41 K | $2.16 B |
| 10/24/2025 | $63.75 | $63.19 (-0.88%) | $64.73 | $62.89 | 227.50 K | $2.18 B |
| 10/23/2025 | $63.57 | $63.19 (-0.6%) | $63.91 | $62.81 | 153.62 K | $2.18 B |
| 10/22/2025 | $63.23 | $63.65 (0.66%) | $63.83 | $62.88 | 397.00 K | $2.20 B |
| 10/21/2025 | $62.77 | $63.04 (0.43%) | $63.73 | $62.77 | 245.10 K | $2.18 B |
| 10/20/2025 | $61.93 | $62.81 (1.42%) | $62.91 | $61.73 | 267.30 K | $2.17 B |
| 10/17/2025 | $62.93 | $61.75 (-1.88%) | $63.30 | $61.33 | 468.90 K | $2.13 B |
| 10/16/2025 | $63.46 | $62.42 (-1.64%) | $65.19 | $60.75 | 460.82 K | $2.16 B |
| 10/15/2025 | $64.19 | $62.62 (-2.45%) | $64.19 | $62.32 | 267.10 K | $2.16 B |
| 10/14/2025 | $61.29 | $64.00 (4.42%) | $64.18 | $61.29 | 278.35 K | $2.21 B |
| 10/13/2025 | $61.91 | $61.67 (-0.39%) | $62.02 | $61.15 | 176.40 K | $2.13 B |
| 10/10/2025 | $62.89 | $61.04 (-2.94%) | $63.72 | $60.94 | 359.60 K | $2.11 B |
| 10/09/2025 | $63.86 | $62.88 (-1.53%) | $63.86 | $62.48 | 178.31 K | $2.18 B |
| 10/08/2025 | $63.24 | $63.92 (1.08%) | $64.04 | $62.44 | 226.94 K | $2.21 B |
| 10/07/2025 | $63.27 | $63.09 (-0.28%) | $64.00 | $62.80 | 244.70 K | $2.18 B |
| 10/06/2025 | $64.70 | $63.05 (-2.55%) | $65.20 | $62.94 | 307.01 K | $2.18 B |
| 10/03/2025 | $63.82 | $64.25 (0.67%) | $65.08 | $63.82 | 287.50 K | $2.22 B |
| 10/02/2025 | $63.41 | $63.79 (0.6%) | $63.98 | $62.70 | 241.70 K | $2.21 B |
| 10/01/2025 | $65.03 | $63.59 (-2.21%) | $65.26 | $63.51 | 322.91 K | $2.20 B |
| 09/30/2025 | $65.75 | $65.50 (-0.38%) | $66.11 | $64.79 | 141.90 K | $2.27 B |
| 09/29/2025 | $65.12 | $65.82 (1.07%) | $65.92 | $64.53 | 255.43 K | $2.28 B |
| 09/26/2025 | $65.47 | $65.15 (-0.49%) | $65.88 | $64.73 | 127.04 K | $2.26 B |
| 09/25/2025 | $65.39 | $65.22 (-0.26%) | $65.62 | $64.81 | 103.52 K | $2.26 B |
| 09/24/2025 | $65.88 | $65.49 (-0.59%) | $66.36 | $65.09 | 130.42 K | $2.27 B |
| 09/23/2025 | $66.14 | $65.88 (-0.39%) | $67.22 | $65.81 | 136.60 K | $2.28 B |
| 09/22/2025 | $67.12 | $66.14 (-1.46%) | $67.12 | $65.86 | 131.40 K | $2.29 B |
| 09/19/2025 | $67.74 | $67.13 (-0.9%) | $67.74 | $66.49 | 599.41 K | $2.32 B |
| 09/18/2025 | $65.74 | $67.76 (3.07%) | $67.86 | $65.29 | 189.71 K | $2.35 B |
| 09/17/2025 | $64.84 | $65.46 (0.96%) | $67.00 | $64.79 | 184.63 K | $2.27 B |
| 09/16/2025 | $65.15 | $64.79 (-0.55%) | $65.15 | $63.95 | 210.30 K | $2.24 B |
| 09/15/2025 | $66.23 | $65.43 (-1.21%) | $67.25 | $65.25 | 170.78 K | $2.27 B |
| 09/12/2025 | $67.11 | $66.14 (-1.45%) | $67.11 | $66.06 | 156.03 K | $2.29 B |
| 09/11/2025 | $66.80 | $67.30 (0.75%) | $67.31 | $66.21 | 189.40 K | $2.33 B |
| 09/10/2025 | $66.85 | $66.61 (-0.36%) | $67.19 | $66.51 | 86.20 K | $2.31 B |
| 09/09/2025 | $67.59 | $66.82 (-1.14%) | $67.95 | $66.10 | 132.40 K | $2.31 B |
| 09/08/2025 | $67.90 | $67.64 (-0.38%) | $68.06 | $66.34 | 127.80 K | $2.34 B |
| 09/05/2025 | $68.05 | $67.66 (-0.57%) | $68.97 | $67.36 | 144.25 K | $2.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
