Skip to main content
BANR logo

Banner Corporation

BANRNASDAQFinancialsBanks - Regional

$67.60Today:- (-)1Y +9.02%

As of Oct 16, 2026 close

Market cap
$2.30B
P/E (TTM)
11.03
Forward P/E
9.71
Dividend yield
3.03%
52-week range
$57.05$74.84
Volume (live)
-
Avg. volume (3M)
259.59K

Banner (BANR) Historical Stock Prices

Analyze Banner (BANR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Banner (BANR) Interactive Price Chart

Interactive historical price chart showing Banner stock price movements and trends across multiple time periods.

Loading chart...

BANR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BANR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202667.6368.7767.3167.5967.59228.30K
Oct 15, 202666.8367.7466.5367.3467.34208.32K
Oct 14, 202666.0066.5165.5466.3566.35233.94K
Oct 13, 202667.2367.3566.2266.6066.60172.91K
Oct 12, 202666.4367.1166.3366.8166.81196.93K
Oct 9, 202666.6267.1566.2766.4366.43186.66K
Oct 8, 202666.2067.1265.9166.8766.87208.39K
Oct 7, 202666.6466.6465.6966.2066.20178.11K
Oct 6, 202667.4067.8966.9967.1267.12152.36K
Oct 5, 202667.8167.9866.9667.4067.40253.68K
Oct 2, 202667.9468.9267.4667.8867.88336.82K
Oct 1, 202666.6267.5165.6167.3167.31304.48K
Sep 30, 202667.4767.8966.5067.0067.00285.61K
Sep 29, 202668.0668.5567.1667.4767.47278.68K
Sep 28, 202668.9569.0067.9868.1768.17238.25K
Sep 25, 202668.9669.7068.9669.0369.03207.07K
Sep 24, 202668.4468.8967.8368.7968.79204.35K
Sep 23, 202668.7469.2868.0268.0768.07200.51K
Sep 22, 202669.8870.3768.8668.8868.88224.23K
Sep 21, 202670.7871.0869.7169.7269.72152.18K
Sep 18, 202670.3870.9569.9470.7370.73537.32K
Sep 17, 202671.7271.9470.6470.7870.78347.67K
Sep 16, 202672.1372.1669.9171.0871.08376.72K
Sep 15, 202671.6072.5871.6072.1372.13351.98K
Sep 14, 202671.2772.3071.2771.9471.94398.23K
Sep 11, 202671.4671.4670.2471.3071.30298.32K
Sep 10, 202670.3270.8769.7370.8270.82270.19K
Sep 9, 202669.3870.5369.2270.4170.41351.91K
Sep 8, 202670.9671.0569.8169.9269.92194.16K
Sep 4, 202670.7071.7970.7071.1571.15209.44K
Sep 3, 202670.5471.4270.5471.1271.12260.15K
Sep 2, 202668.9170.4068.4070.0470.04278.98K
Sep 1, 202669.8869.9568.3368.5868.58338.40K
Aug 31, 202670.6070.6069.6070.1470.14356.26K
Aug 28, 202670.1770.6670.0670.5070.50241.21K
Aug 27, 202669.9870.3369.4170.1770.17220.60K
Aug 26, 202670.5270.9870.0070.3670.36204.85K
Aug 25, 202670.8971.1970.0670.3170.31186.52K
Aug 24, 202671.0271.7270.7570.8270.82208.85K
Aug 21, 202671.8572.7470.6471.1471.14255.85K
Aug 20, 202671.0471.7270.6171.6671.66289.35K
Aug 19, 202672.7972.9271.0471.1471.14431.35K
Aug 18, 202674.1774.3972.3972.7372.73469.00K
Aug 17, 202673.6374.8473.1773.6573.65386.09K
Aug 14, 202673.6974.3173.5174.0174.01246.31K
Aug 13, 202673.8574.2073.2073.6973.69364.61K
Aug 12, 202672.8273.8272.6773.4273.42336.64K
Aug 11, 202671.4772.9771.4772.7672.76257.02K
Aug 10, 202670.5671.5270.5071.4171.41386.15K
Aug 7, 202670.3171.1270.0270.6770.67340.51K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.