MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BANR — Banner Corp.
NasdaqBanner Corp.
$67.88
+0.57(+0.85%)
- O
- 67.94
- H
- 68.92
- L
- 67.46
- V
- 336.82K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$67.88
Period Return+10.73%
Period High$74.84
Period Low$57.05
Avg Daily Volume256.7K
Total Trading Days365
BANR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $67.94 | $68.92 | $67.46 | $67.88 | +$0.57 | +0.85% | 336,816 | $67.85 | $67.46 $68.92 |
| Oct 1, 2026 | $66.62 | $67.51 | $65.61 | $67.31 | +$0.31 | +0.46% | 304,477 | $66.90 | $65.61 $67.51 |
| Sep 30, 2026 | $67.47 | $67.89 | $66.50 | $67.00 | $-0.47 | -0.70% | 285,612 | $66.96 | $66.50 $67.89 |
| Sep 29, 2026 | $68.06 | $68.55 | $67.16 | $67.47 | $-0.70 | -1.03% | 278,681 | $67.52 | $67.16 $68.55 |
| Sep 28, 2026 | $68.96 | $69.01 | $67.99 | $68.17 | $-0.86 | -1.25% | 238,248 | $68.36 | $67.99 $69.01 |
| Sep 25, 2026 | $68.96 | $69.70 | $68.96 | $69.03 | +$0.24 | +0.35% | 207,074 | $69.22 | $68.96 $69.70 |
| Sep 24, 2026 | $68.44 | $68.89 | $67.83 | $68.79 | +$0.72 | +1.06% | 204,355 | $68.57 | $67.83 $68.89 |
| Sep 23, 2026 | $68.74 | $69.29 | $68.02 | $68.07 | $-0.81 | -1.18% | 200,508 | $68.38 | $68.02 $69.29 |
| Sep 22, 2026 | $69.88 | $70.37 | $68.86 | $68.88 | $-0.84 | -1.20% | 224,234 | $69.22 | $68.86 $70.37 |
| Sep 21, 2026 | $70.78 | $71.08 | $69.71 | $69.72 | $-1.01 | -1.43% | 152,176 | $69.99 | $69.71 $71.08 |
| Sep 18, 2026 | $70.38 | $70.95 | $69.94 | $70.73 | $-0.05 | -0.07% | 537,322 | $70.65 | $69.94 $70.95 |
| Sep 17, 2026 | $71.72 | $71.94 | $70.64 | $70.78 | $-0.30 | -0.42% | 347,666 | $71.03 | $70.64 $71.94 |
| Sep 16, 2026 | $72.13 | $72.16 | $69.91 | $71.08 | $-1.05 | -1.46% | 376,722 | $71.19 | $69.91 $72.16 |
| Sep 15, 2026 | $71.60 | $72.59 | $71.60 | $72.13 | +$0.19 | +0.26% | 334,847 | $72.15 | $71.60 $72.59 |
| Sep 14, 2026 | $71.27 | $72.30 | $71.27 | $71.94 | +$0.64 | +0.90% | 390,940 | $71.84 | $71.27 $72.30 |
| Sep 11, 2026 | $71.46 | $71.46 | $70.24 | $71.30 | +$0.48 | +0.68% | 298,317 | $71.11 | $70.24 $71.46 |
| Sep 10, 2026 | $70.32 | $70.87 | $69.73 | $70.82 | +$0.41 | +0.58% | 270,187 | $70.41 | $69.73 $70.87 |
| Sep 9, 2026 | $69.38 | $70.53 | $69.22 | $70.41 | +$0.49 | +0.70% | 351,911 | $70.10 | $69.22 $70.53 |
| Sep 8, 2026 | $70.96 | $71.05 | $69.81 | $69.92 | $-1.23 | -1.73% | 194,156 | $70.21 | $69.81 $71.05 |
| Sep 4, 2026 | $70.70 | $71.79 | $70.70 | $71.15 | +$0.03 | +0.04% | 209,437 | $71.33 | $70.70 $71.79 |
| Sep 3, 2026 | $70.54 | $71.43 | $70.54 | $71.12 | +$1.08 | +1.54% | 260,155 | $71.05 | $70.54 $71.43 |
| Sep 2, 2026 | $68.91 | $70.40 | $68.40 | $70.04 | +$1.46 | +2.13% | 278,974 | $69.98 | $68.40 $70.40 |
| Sep 1, 2026 | $69.88 | $69.95 | $68.34 | $68.58 | $-1.56 | -2.22% | 338,403 | $68.79 | $68.34 $69.95 |
| Aug 31, 2026 | $70.60 | $70.60 | $69.60 | $70.14 | $-0.36 | -0.51% | 356,262 | $70.05 | $69.60 $70.60 |
| Aug 28, 2026 | $70.17 | $70.66 | $70.06 | $70.50 | +$0.33 | +0.47% | 241,214 | $70.42 | $70.06 $70.66 |
| Aug 27, 2026 | $69.98 | $70.33 | $69.41 | $70.17 | $-0.19 | -0.27% | 220,597 | $70.06 | $69.41 $70.33 |
| Aug 26, 2026 | $70.52 | $70.98 | $70.00 | $70.36 | +$0.05 | +0.07% | 204,849 | $70.44 | $70.00 $70.98 |
| Aug 25, 2026 | $70.89 | $71.19 | $70.07 | $70.31 | $-0.51 | -0.72% | 186,518 | $70.46 | $70.07 $71.19 |
| Aug 24, 2026 | $71.02 | $71.72 | $70.75 | $70.82 | $-0.32 | -0.45% | 208,853 | $71.13 | $70.75 $71.72 |
| Aug 21, 2026 | $71.85 | $72.74 | $70.64 | $71.14 | $-0.52 | -0.73% | 255,856 | $71.27 | $70.64 $72.74 |