-
5 DAY PERFORMANCE
-3.05% -
1 MONTH PERFORMANCE
-1.32% -
3 MONTH PERFORMANCE
+18.61% -
6 MONTH PERFORMANCE
+22.67% -
YEAR-TO-DATE PERFORMANCE
+9.93% -
1 YEAR PERFORMANCE
+41.57%
Banner Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $56.20 | $56.00 (-0.36%) | $56.63 | $55.90 | 81,700 | $1.93 B |
| 08/21/2024 | $56.37 | $56.14 (-0.41%) | $56.37 | $55.57 | 103,500 | $1.94 B |
| 08/20/2024 | $57.11 | $56.05 (-1.86%) | $57.22 | $56.02 | 156,337 | $1.93 B |
| 08/19/2024 | $56.76 | $57.40 (1.13%) | $57.49 | $56.48 | 138,401 | $1.98 B |
| 08/16/2024 | $54.54 | $56.64 (3.85%) | $57.92 | $54.54 | 335,400 | $1.95 B |
| 08/15/2024 | $55.06 | $54.77 (-0.53%) | $55.77 | $54.44 | 102,248 | $1.89 B |
| 08/14/2024 | $54.27 | $53.70 (-1.05%) | $54.36 | $53.22 | 72,800 | $1.85 B |
| 08/13/2024 | $53.95 | $53.88 (-0.13%) | $54.97 | $52.86 | 109,900 | $1.86 B |
| 08/12/2024 | $54.10 | $53.31 (-1.46%) | $54.70 | $52.98 | 136,700 | $1.84 B |
| 08/09/2024 | $53.68 | $53.61 (-0.13%) | $53.86 | $53.16 | 91,400 | $1.85 B |
| 08/08/2024 | $54.06 | $53.86 (-0.37%) | $54.06 | $52.73 | 112,943 | $1.86 B |
| 08/07/2024 | $53.63 | $53.05 (-1.08%) | $54.46 | $52.97 | 176,400 | $1.83 B |
| 08/06/2024 | $52.79 | $52.79 (0%) | $53.44 | $52.31 | 110,242 | $1.82 B |
| 08/05/2024 | $52.36 | $53.37 (1.93%) | $54.18 | $51.14 | 198,726 | $1.84 B |
| 08/02/2024 | $54.48 | $54.88 (0.73%) | $55.25 | $53.15 | 231,338 | $1.89 B |
| 08/01/2024 | $59.18 | $56.57 (-4.41%) | $59.37 | $55.72 | 268,800 | $1.95 B |
| 07/31/2024 | $59.94 | $59.22 (-1.2%) | $60.87 | $59.11 | 181,400 | $2.04 B |
| 07/30/2024 | $59.94 | $59.71 (-0.38%) | $60.86 | $59.29 | 170,400 | $2.06 B |
| 07/29/2024 | $61.16 | $59.51 (-2.7%) | $61.66 | $59.33 | 213,400 | $2.05 B |
| 07/26/2024 | $61.77 | $61.40 (-0.6%) | $61.77 | $60.47 | 177,938 | $2.12 B |
| 07/25/2024 | $58.68 | $60.07 (2.37%) | $60.75 | $58.62 | 174,700 | $2.07 B |
| 07/24/2024 | $59.66 | $58.51 (-1.93%) | $60.39 | $58.45 | 155,800 | $2.02 B |
| 07/23/2024 | $58.55 | $60.15 (2.73%) | $60.76 | $58.44 | 216,103 | $2.07 B |
| 07/22/2024 | $57.96 | $59.15 (2.05%) | $59.99 | $57.39 | 414,750 | $2.04 B |
| 07/19/2024 | $57.94 | $58.16 (0.38%) | $59.28 | $57.51 | 217,151 | $2.01 B |
| 07/18/2024 | $59.80 | $58.49 (-2.19%) | $61.34 | $57.85 | 315,768 | $2.02 B |
| 07/17/2024 | $57.95 | $59.29 (2.31%) | $60.54 | $57.95 | 448,087 | $2.04 B |
| 07/16/2024 | $55.54 | $58.48 (5.29%) | $58.79 | $54.77 | 329,952 | $2.02 B |
| 07/15/2024 | $53.57 | $54.98 (2.63%) | $55.69 | $51.99 | 247,285 | $1.90 B |
| 07/12/2024 | $52.81 | $52.89 (0.15%) | $53.58 | $52.03 | 333,558 | $1.82 B |
| 07/11/2024 | $50.94 | $52.31 (2.69%) | $52.56 | $50.61 | 211,311 | $1.80 B |
| 07/10/2024 | $49.05 | $50.13 (2.2%) | $50.24 | $48.88 | 127,060 | $1.72 B |
| 07/09/2024 | $47.90 | $48.73 (1.73%) | $48.81 | $47.82 | 149,269 | $1.68 B |
| 07/08/2024 | $47.70 | $47.81 (0.23%) | $48.24 | $47.43 | 96,051 | $1.64 B |
| 07/05/2024 | $48.22 | $47.37 (-1.76%) | $48.22 | $47.20 | 124,170 | $1.63 B |
| 07/03/2024 | $49.29 | $48.37 (-1.87%) | $49.29 | $48.27 | 84,106 | $1.66 B |
| 07/02/2024 | $48.85 | $49.33 (0.98%) | $49.71 | $48.85 | 276,846 | $1.70 B |
| 07/01/2024 | $49.64 | $49.22 (-0.85%) | $49.80 | $48.92 | 114,773 | $1.69 B |
| 06/28/2024 | $48.50 | $49.64 (2.35%) | $49.84 | $48.33 | 393,042 | $1.71 B |