5 DAY PERFORMANCE
+2.43%
1 MONTH PERFORMANCE
+7.88%
3 MONTH PERFORMANCE
-9.13%
6 MONTH PERFORMANCE
-2.73%
YEAR-TO-DATE PERFORMANCE
-5.45%
1 YEAR PERFORMANCE
+36.53%
Banner Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $62.30 | $63.13 (1.33%) | $63.61 | $62.00 | 170,252 | $2.18 B |
| 05/01/2025 | $61.14 | $62.40 (2.06%) | $63.20 | $60.70 | 259,849 | $2.15 B |
| 04/30/2025 | $60.76 | $61.14 (0.63%) | $61.65 | $59.64 | 209,900 | $2.11 B |
| 04/29/2025 | $61.38 | $61.56 (0.29%) | $62.00 | $60.82 | 257,447 | $2.12 B |
| 04/28/2025 | $61.49 | $61.63 (0.23%) | $61.98 | $60.74 | 239,300 | $2.13 B |
| 04/25/2025 | $61.60 | $61.52 (-0.13%) | $61.76 | $60.93 | 171,300 | $2.12 B |
| 04/24/2025 | $61.50 | $62.26 (1.24%) | $62.36 | $60.25 | 207,900 | $2.15 B |
| 04/23/2025 | $62.96 | $61.75 (-1.92%) | $63.83 | $61.34 | 159,121 | $2.13 B |
| 04/22/2025 | $60.20 | $61.30 (1.83%) | $61.50 | $59.14 | 220,612 | $2.12 B |
| 04/21/2025 | $60.48 | $59.72 (-1.26%) | $61.22 | $58.88 | 221,607 | $2.06 B |
| 04/17/2025 | $57.79 | $60.49 (4.67%) | $62.68 | $57.79 | 351,900 | $2.09 B |
| 04/16/2025 | $59.77 | $59.68 (-0.15%) | $60.54 | $59.30 | 391,019 | $2.06 B |
| 04/15/2025 | $58.00 | $59.86 (3.21%) | $60.23 | $57.37 | 234,222 | $2.07 B |
| 04/14/2025 | $57.64 | $58.12 (0.83%) | $59.24 | $56.49 | 247,900 | $2.01 B |
| 04/11/2025 | $55.96 | $56.51 (0.98%) | $57.02 | $54.82 | 207,704 | $1.95 B |
| 04/10/2025 | $58.74 | $56.79 (-3.32%) | $59.00 | $55.13 | 250,306 | $1.96 B |
| 04/09/2025 | $56.03 | $60.11 (7.28%) | $60.99 | $54.64 | 347,000 | $2.07 B |
| 04/08/2025 | $58.45 | $57.20 (-2.14%) | $59.95 | $56.29 | 261,605 | $1.97 B |
| 04/07/2025 | $54.73 | $57.18 (4.48%) | $59.39 | $54.01 | 367,900 | $1.97 B |
| 04/04/2025 | $56.00 | $56.52 (0.93%) | $57.22 | $54.88 | 300,811 | $1.95 B |
| 04/03/2025 | $60.76 | $58.52 (-3.69%) | $62.95 | $58.08 | 322,500 | $2.02 B |
| 04/02/2025 | $62.61 | $63.89 (2.04%) | $64.03 | $62.61 | 181,245 | $2.20 B |
| 04/01/2025 | $63.59 | $63.50 (-0.14%) | $64.74 | $62.50 | 178,700 | $2.19 B |
| 03/31/2025 | $63.09 | $63.77 (1.08%) | $64.25 | $62.97 | 187,200 | $2.20 B |
| 03/28/2025 | $64.51 | $63.81 (-1.09%) | $64.59 | $62.87 | 164,404 | $2.20 B |
| 03/27/2025 | $64.68 | $64.44 (-0.37%) | $65.10 | $63.70 | 146,708 | $2.22 B |
| 03/26/2025 | $65.50 | $64.65 (-1.3%) | $66.52 | $64.32 | 151,638 | $2.23 B |
| 03/25/2025 | $66.35 | $65.50 (-1.28%) | $66.55 | $65.50 | 193,900 | $2.26 B |
| 03/24/2025 | $64.71 | $66.02 (2.02%) | $66.44 | $64.60 | 206,338 | $2.28 B |
| 03/21/2025 | $64.15 | $63.77 (-0.59%) | $64.51 | $63.23 | 777,532 | $2.20 B |
| 03/20/2025 | $64.41 | $64.26 (-0.23%) | $65.61 | $64.23 | 214,836 | $2.22 B |
| 03/19/2025 | $65.01 | $64.96 (-0.08%) | $65.87 | $64.22 | 280,326 | $2.24 B |
| 03/18/2025 | $64.35 | $64.90 (0.85%) | $68.29 | $63.86 | 245,925 | $2.24 B |
| 03/17/2025 | $63.91 | $64.72 (1.27%) | $65.11 | $63.36 | 237,600 | $2.23 B |
| 03/14/2025 | $63.09 | $64.01 (1.46%) | $64.08 | $62.54 | 189,400 | $2.21 B |
| 03/13/2025 | $63.14 | $62.19 (-1.5%) | $63.39 | $62.14 | 191,234 | $2.15 B |
| 03/12/2025 | $63.17 | $62.82 (-0.55%) | $64.50 | $61.96 | 250,000 | $2.17 B |
| 03/11/2025 | $63.30 | $62.19 (-1.75%) | $63.61 | $62.04 | 357,400 | $2.15 B |
| 03/10/2025 | $63.20 | $62.95 (-0.4%) | $64.95 | $62.53 | 306,932 | $2.17 B |
| 03/07/2025 | $63.83 | $63.92 (0.14%) | $64.84 | $62.43 | 243,000 | $2.21 B |
| 03/06/2025 | $64.24 | $64.00 (-0.37%) | $64.44 | $63.25 | 257,800 | $2.21 B |
| 03/05/2025 | $65.85 | $64.83 (-1.55%) | $66.63 | $64.40 | 278,348 | $2.24 B |
| 03/04/2025 | $67.73 | $65.77 (-2.89%) | $67.73 | $65.38 | 199,300 | $2.27 B |
| 03/03/2025 | $69.21 | $68.40 (-1.17%) | $69.52 | $67.64 | 231,600 | $2.36 B |
| 02/28/2025 | $68.55 | $68.98 (0.63%) | $69.46 | $68.52 | 214,900 | $2.38 B |
| 02/27/2025 | $67.76 | $68.27 (0.75%) | $68.88 | $67.76 | 139,700 | $2.36 B |
| 02/26/2025 | $68.06 | $67.92 (-0.21%) | $68.58 | $66.90 | 227,326 | $2.34 B |
| 02/25/2025 | $67.10 | $68.22 (1.67%) | $68.38 | $67.02 | 320,500 | $2.35 B |
| 02/24/2025 | $67.82 | $66.64 (-1.74%) | $67.95 | $66.54 | 216,436 | $2.30 B |
| 02/21/2025 | $68.88 | $67.28 (-2.32%) | $69.32 | $67.09 | 260,248 | $2.32 B |
| 02/20/2025 | $69.21 | $68.29 (-1.33%) | $69.35 | $67.68 | 182,314 | $2.36 B |
| 02/19/2025 | $68.27 | $69.50 (1.8%) | $70.06 | $68.05 | 222,137 | $2.40 B |
| 02/18/2025 | $68.50 | $68.89 (0.57%) | $69.23 | $68.30 | 159,500 | $2.38 B |
| 02/14/2025 | $68.98 | $68.66 (-0.46%) | $70.03 | $68.23 | 157,535 | $2.37 B |
| 02/13/2025 | $68.41 | $68.53 (0.18%) | $68.75 | $67.86 | 165,200 | $2.36 B |
| 02/12/2025 | $69.15 | $67.94 (-1.75%) | $69.17 | $67.81 | 195,800 | $2.34 B |
| 02/11/2025 | $68.50 | $70.20 (2.48%) | $70.28 | $68.46 | 171,700 | $2.42 B |
| 02/10/2025 | $69.98 | $69.00 (-1.4%) | $70.49 | $68.90 | 178,900 | $2.38 B |
| 02/07/2025 | $71.07 | $69.84 (-1.73%) | $71.07 | $69.16 | 217,600 | $2.41 B |
| 02/06/2025 | $71.70 | $71.35 (-0.49%) | $71.75 | $70.73 | 214,548 | $2.46 B |
| 02/05/2025 | $71.11 | $71.34 (0.32%) | $71.34 | $70.33 | 153,832 | $2.46 B |
| 02/04/2025 | $69.08 | $70.79 (2.48%) | $70.99 | $68.53 | 149,808 | $2.44 B |
| 02/03/2025 | $69.00 | $69.47 (0.68%) | $70.24 | $68.24 | 157,800 | $2.40 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.
