5 DAY PERFORMANCE
+4.40%
1 MONTH PERFORMANCE
-2.63%
3 MONTH PERFORMANCE
-6.50%
6 MONTH PERFORMANCE
+15.95%
YEAR-TO-DATE PERFORMANCE
-0.06%
1 YEAR PERFORMANCE
+45.07%
Banner Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $63.14 | $62.19 (-1.5%) | $63.30 | $62.13 | 186,289 | $2.16 B |
| 03/12/2025 | $63.17 | $62.82 (-0.55%) | $64.50 | $61.96 | 240,569 | $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 |
| 01/31/2025 | $71.01 | $70.67 (-0.48%) | $71.71 | $70.16 | 184,404 | $2.44 B |
| 01/30/2025 | $71.37 | $71.07 (-0.42%) | $72.04 | $70.46 | 125,400 | $2.45 B |
| 01/29/2025 | $70.62 | $70.52 (-0.14%) | $71.74 | $69.90 | 172,600 | $2.43 B |
| 01/28/2025 | $71.13 | $70.99 (-0.2%) | $71.78 | $70.06 | 159,300 | $2.45 B |
| 01/27/2025 | $69.54 | $71.35 (2.6%) | $71.49 | $69.21 | 225,808 | $2.46 B |
| 01/24/2025 | $69.73 | $69.51 (-0.32%) | $70.90 | $69.41 | 257,800 | $2.40 B |
| 01/23/2025 | $71.10 | $70.27 (-1.17%) | $72.58 | $69.57 | 306,100 | $2.42 B |
| 01/22/2025 | $70.01 | $70.17 (0.23%) | $72.05 | $68.92 | 314,700 | $2.42 B |
| 01/21/2025 | $70.48 | $70.67 (0.27%) | $71.69 | $70.42 | 183,419 | $2.44 B |
| 01/17/2025 | $71.07 | $70.11 (-1.35%) | $71.07 | $69.23 | 218,600 | $2.42 B |
| 01/16/2025 | $70.07 | $69.83 (-0.34%) | $70.28 | $68.88 | 285,147 | $2.41 B |
| 01/15/2025 | $71.76 | $70.45 (-1.83%) | $72.03 | $69.88 | 202,700 | $2.43 B |
| 01/14/2025 | $66.47 | $69.38 (4.38%) | $69.49 | $66.19 | 261,800 | $2.39 B |
| 01/13/2025 | $64.25 | $65.80 (2.41%) | $66.05 | $64.14 | 302,800 | $2.27 B |
| 01/10/2025 | $65.26 | $65.00 (-0.4%) | $65.56 | $63.40 | 492,547 | $2.24 B |
| 01/08/2025 | $66.04 | $66.83 (1.2%) | $67.12 | $65.63 | 223,800 | $2.31 B |
| 01/07/2025 | $66.93 | $66.69 (-0.36%) | $67.28 | $65.54 | 274,700 | $2.30 B |
| 01/06/2025 | $66.85 | $66.73 (-0.18%) | $68.14 | $66.65 | 213,100 | $2.30 B |
| 01/03/2025 | $66.33 | $66.75 (0.63%) | $66.94 | $65.09 | 194,000 | $2.30 B |
| 01/02/2025 | $67.10 | $66.02 (-1.61%) | $67.35 | $65.77 | 127,300 | $2.28 B |
| 12/31/2024 | $67.03 | $66.77 (-0.39%) | $67.65 | $66.42 | 105,300 | $2.30 B |
| 12/30/2024 | $66.40 | $66.72 (0.48%) | $67.35 | $65.84 | 113,700 | $2.30 B |
| 12/27/2024 | $67.52 | $66.86 (-0.98%) | $68.21 | $66.34 | 234,171 | $2.31 B |
| 12/26/2024 | $67.09 | $68.14 (1.57%) | $68.23 | $66.79 | 122,016 | $2.35 B |
| 12/24/2024 | $66.37 | $67.57 (1.81%) | $67.57 | $65.80 | 114,800 | $2.33 B |
| 12/23/2024 | $65.47 | $66.41 (1.44%) | $67.05 | $65.10 | 219,900 | $2.29 B |
| 12/20/2024 | $64.11 | $65.80 (2.64%) | $66.33 | $64.11 | 837,000 | $2.27 B |
| 12/19/2024 | $66.72 | $64.87 (-2.77%) | $69.14 | $64.75 | 262,622 | $2.24 B |
| 12/18/2024 | $70.56 | $65.54 (-7.11%) | $71.02 | $64.85 | 272,300 | $2.26 B |
| 12/17/2024 | $71.31 | $69.99 (-1.85%) | $71.82 | $69.91 | 156,610 | $2.41 B |
| 12/16/2024 | $71.64 | $71.89 (0.35%) | $74.06 | $70.97 | 237,900 | $2.48 B |
| 12/13/2024 | $72.05 | $71.37 (-0.94%) | $74.00 | $70.71 | 241,500 | $2.46 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.
