Banner Corporation - Common Stock (BANR)

Historical Prices For Banner Corporation - Common Stock (BANR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	62.61	64.03	62.61	63.89	181,245	63.89
4/01/2025	63.59	64.74	62.50	63.50	178,657	63.50
3/31/2025	63.09	64.25	62.97	63.77	187,160	63.77
3/28/2025	64.51	64.59	62.87	63.81	164,404	63.81
3/27/2025	64.68	65.10	63.70	64.44	146,708	64.44
3/26/2025	65.50	66.52	64.32	64.65	151,638	64.65
3/25/2025	66.35	66.55	65.50	65.50	193,866	65.50
3/24/2025	64.71	66.44	64.60	66.02	206,338	66.02
3/21/2025	64.15	64.51	63.23	63.77	777,532	63.77
3/20/2025	64.41	65.61	64.23	64.26	214,836	64.26
3/19/2025	65.01	65.87	64.22	64.96	280,326	64.96
3/18/2025	64.35	68.29	63.85	64.90	245,925	64.90
3/17/2025	63.91	65.11	63.36	64.72	237,566	64.72
3/14/2025	63.09	64.08	62.54	64.01	189,358	64.01
3/13/2025	63.14	63.39	62.14	62.19	191,234	62.19
3/12/2025	63.17	64.50	61.96	62.82	249,997	62.82
3/11/2025	63.30	63.60	62.04	62.19	357,351	62.19
3/10/2025	63.20	64.95	62.53	62.95	306,932	62.95
3/07/2025	63.83	64.84	62.43	63.92	242,982	63.92
3/06/2025	64.24	64.44	63.25	64.00	257,774	64.00
3/05/2025	65.85	66.63	64.39	64.83	278,348	64.83
3/04/2025	67.73	67.73	65.38	65.77	199,262	65.77
3/03/2025	69.21	69.52	67.64	68.40	231,597	68.40
2/28/2025	68.55	69.46	68.52	68.98	214,888	68.98
2/27/2025	67.76	68.88	67.76	68.27	139,676	68.27
2/26/2025	68.06	68.58	66.90	67.92	227,326	67.92
2/25/2025	67.10	68.38	67.02	68.22	320,451	68.22
2/24/2025	67.82	67.95	66.54	66.64	216,436	66.64
2/21/2025	68.88	69.31	67.09	67.28	260,248	67.28
2/20/2025	69.21	69.34	67.68	68.29	182,314	68.29
2/19/2025	68.27	70.06	68.05	69.50	222,137	69.50
2/18/2025	68.50	69.23	68.30	68.89	159,482	68.89
2/14/2025	68.98	70.03	68.23	68.66	157,535	68.66
2/13/2025	68.41	68.75	67.86	68.53	165,154	68.53
2/12/2025	69.15	69.17	67.81	67.94	195,787	67.94
2/11/2025	68.50	70.28	68.46	70.20	171,681	70.20
2/10/2025	69.98	70.49	68.90	69.00	178,865	69.00
2/07/2025	71.07	71.07	69.16	69.84	217,598	69.84
2/06/2025	71.70	71.75	70.73	71.35	214,548	71.35
2/05/2025	71.11	71.34	70.33	71.34	153,832	71.34
2/04/2025	69.08	70.99	68.53	70.79	149,808	70.79
2/03/2025	69.00	70.24	68.24	69.47	157,788	68.99
1/31/2025	71.01	71.71	70.16	70.67	184,404	70.18
1/30/2025	71.37	72.04	70.46	71.07	125,371	70.58
1/29/2025	70.62	71.74	69.90	70.52	172,559	70.03
1/28/2025	71.13	71.78	70.06	70.99	159,270	70.50
1/27/2025	69.54	71.49	69.21	71.35	225,808	70.86
1/24/2025	69.73	70.90	69.41	69.51	257,788	69.03
1/23/2025	71.10	72.58	69.57	70.27	306,071	69.78
1/22/2025	70.01	72.05	68.92	70.17	314,650	69.69
1/21/2025	70.48	71.69	70.42	70.67	183,419	70.18
1/17/2025	71.07	71.07	69.23	70.11	218,561	69.63
1/16/2025	70.07	70.28	68.88	69.83	285,147	69.35
1/15/2025	71.76	72.03	69.88	70.45	202,689	69.96
1/14/2025	66.47	69.49	66.19	69.38	261,788	68.90
1/13/2025	64.25	66.05	64.14	65.80	302,764	65.35
1/10/2025	65.26	65.56	63.40	65.00	492,547	64.55
1/08/2025	66.04	67.12	65.63	66.83	223,798	66.37
1/07/2025	66.93	67.28	65.54	66.69	274,661	66.23
1/06/2025	66.85	68.14	66.65	66.73	213,093	66.27
1/03/2025	66.33	66.94	65.09	66.75	193,984	66.29