Skip to main content

Banner Corp (NQ: BANR )

46.11 +0.09 (+0.20%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 46.86 47.09 45.97 46.02 95,679 -1.04(-2.21%)
May 17, 2024 46.85 47.20 46.63 47.06 112,788 +0.49(+1.05%)
May 16, 2024 46.54 46.83 46.44 46.57 125,159 -0.19(-0.41%)
May 15, 2024 47.45 47.45 46.58 46.76 159,818 -0.06(-0.13%)
May 14, 2024 47.24 47.27 46.46 46.82 81,798 +0.15(+0.32%)
May 13, 2024 46.75 46.91 46.34 46.67 149,879 +0.22(+0.47%)
May 10, 2024 46.66 46.85 45.94 46.45 165,103 -0.17(-0.36%)
May 09, 2024 46.57 46.80 46.22 46.62 151,300 -0.05(-0.11%)
May 08, 2024 45.71 46.77 45.54 46.67 84,477 +0.44(+0.95%)
May 07, 2024 46.50 46.75 46.15 46.23 86,853 -0.08(-0.17%)
May 06, 2024 46.37 46.88 46.27 46.31 89,257 +0.07(+0.15%)
May 03, 2024 46.05 46.24 45.42 46.24 133,021 +0.97(+2.14%)
May 02, 2024 45.03 45.33 44.81 45.27 259,604 +0.85(+1.91%)
May 01, 2024 43.93 45.38 43.93 44.42 186,267 +0.79(+1.81%)
Apr 30, 2024 44.01 44.41 43.63 43.63 154,502 -0.88(-1.98%)
Apr 29, 2024 45.16 45.25 44.45 44.51 111,183 -0.37(-0.82%)
Apr 26, 2024 44.91 45.39 44.73 44.88 110,913 -0.02(-0.04%)
Apr 25, 2024 45.40 45.40 44.45 44.90 142,577 -0.76(-1.67%)
Apr 24, 2024 45.11 45.79 44.52 45.66 135,609 +0.10(+0.22%)
Apr 23, 2024 44.54 45.84 44.54 45.56 196,379 +0.82(+1.84%)
Apr 22, 2024 44.56 45.28 44.43 44.74 272,771 +0.28(+0.62%)
Apr 19, 2024 42.99 44.51 42.98 44.46 357,073 +1.20(+2.77%)
Apr 18, 2024 42.56 44.62 41.56 43.27 235,585 +0.57(+1.34%)
Apr 17, 2024 42.99 43.37 42.52 42.69 177,764 +0.18(+0.42%)
Apr 16, 2024 43.04 43.04 42.36 42.52 158,299 -0.85(-1.96%)
Apr 15, 2024 43.62 44.14 42.85 43.37 161,926 -0.09(-0.20%)
Apr 12, 2024 43.50 43.64 43.13 43.46 335,477 -0.45(-1.01%)
Apr 11, 2024 43.55 44.07 42.84 43.90 160,150 +0.44(+1.00%)
Apr 10, 2024 44.93 44.93 42.90 43.47 163,102 -2.78(-6.01%)
Apr 09, 2024 46.08 46.65 46.08 46.25 121,827 +0.18(+0.39%)
Apr 08, 2024 45.74 46.42 45.66 46.07 55,198 +0.39(+0.84%)
Apr 05, 2024 45.75 45.79 45.37 45.68 106,496 -0.37(-0.80%)
Apr 04, 2024 46.53 47.35 45.97 46.05 130,454 -0.09(-0.19%)
Apr 03, 2024 45.69 46.48 45.69 46.14 148,702 +0.00(+0.00%)
Apr 02, 2024 45.85 46.29 45.62 46.14 191,101 -0.34(-0.72%)
Apr 01, 2024 47.92 47.92 46.12 46.47 210,059 -1.02(-2.15%)
Mar 28, 2024 47.07 47.86 46.86 47.49 394,895 +0.19(+0.40%)
Mar 27, 2024 45.08 47.34 44.82 47.30 238,744 +2.59(+5.80%)
Mar 26, 2024 45.76 46.01 44.55 44.71 168,918 -0.63(-1.40%)
Mar 25, 2024 45.53 46.09 45.09 45.34 165,792 -0.10(-0.22%)
Mar 22, 2024 46.08 46.08 45.27 45.44 145,885 -0.56(-1.23%)
Mar 21, 2024 46.05 46.90 45.81 46.01 207,014 +0.17(+0.37%)
Mar 20, 2024 43.92 46.32 43.88 45.84 149,231 +1.62(+3.67%)
Mar 19, 2024 44.16 44.75 43.93 44.22 107,288 +0.02(+0.04%)
Mar 18, 2024 45.09 45.21 44.19 44.20 207,730 -0.84(-1.87%)
Mar 15, 2024 44.11 46.11 44.11 45.04 818,102 +0.51(+1.16%)
Mar 14, 2024 45.29 46.16 43.90 44.52 275,927 -0.99(-2.17%)
Mar 13, 2024 45.25 46.34 45.25 45.51 208,795 +0.00(+0.00%)
Mar 12, 2024 46.00 46.34 45.15 45.51 189,646 -0.69(-1.50%)
Mar 11, 2024 46.06 46.50 45.90 46.21 135,264 +0.12(+0.26%)
Mar 08, 2024 46.70 46.78 45.71 46.09 209,525 +0.05(+0.11%)
Mar 07, 2024 46.82 47.28 45.90 46.04 184,786 -0.17(-0.36%)
Mar 06, 2024 46.38 47.10 45.16 46.21 239,025 -0.08(-0.17%)
Mar 05, 2024 44.52 46.48 44.50 46.28 217,222 +1.62(+3.63%)
Mar 04, 2024 44.84 45.60 44.19 44.66 187,931 +0.15(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.