BANR | Banner | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Banner (BANR)

NASDAQ

$70.25-$0.03 (-0.05%)

Price as of Oct 23, 2026 4:10 PM EDT

$2.6B
Market Cap
14.80%
1-Year Change
Banks - Regional
Industry

1 Month
+3.25%

Low Price$66.20

High Price$70.28
3 Months
+2.83%

Low Price$66.20

High Price$74.01
1 Year
+14.80%

Low Price$57.18

High Price$74.01

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	69.82	70.86	69.23	70.28	+0.26%	350,238
10/22/2026	66.34	70.29	66.17	70.10	+3.01%	326,926
10/21/2026	68.51	68.51	67.04	68.05	-0.18%	243,450
10/21/2026	$1.51 Earnings
10/20/2026	67.24	68.72	67.24	68.17	+1.75%	325,468
10/19/2026	67.57	67.60	66.93	67.00	-0.84%	149,118
10/16/2026	67.63	68.77	67.31	67.57	+0.34%	228,314
10/15/2026	66.83	67.74	66.54	67.34	+1.49%	208,326
10/14/2026	66.00	66.51	65.54	66.35	-0.38%	233,941
10/13/2026	67.23	67.35	66.22	66.60	-0.31%	172,911
10/12/2026	66.43	67.11	66.33	66.81	+0.57%	196,928
10/09/2026	66.62	67.15	66.27	66.43	-0.66%	186,665
10/08/2026	66.20	67.12	65.91	66.87	+1.01%	208,460
10/07/2026	66.65	66.65	65.69	66.20	-1.37%	178,111
10/06/2026	67.40	67.90	66.99	67.12	-0.42%	153,991
10/05/2026	67.81	67.98	66.96	67.40	-0.71%	253,684
10/02/2026	67.94	68.92	67.46	67.88	+0.85%	343,288
10/01/2026	66.62	67.51	65.61	67.31	+0.46%	304,476
09/30/2026	67.47	67.89	66.50	67.00	-0.70%	285,612
09/29/2026	68.06	68.55	67.16	67.47	-1.03%	278,681
09/28/2026	68.96	69.01	67.99	68.17	-1.25%	238,248
09/25/2026	68.96	69.70	68.96	69.03	+0.35%	207,073
09/24/2026	68.44	68.89	67.83	68.79	+1.06%	204,354
09/23/2026	68.74	69.29	68.02	68.07	-1.18%	200,541
09/22/2026	69.88	70.37	68.86	68.88	-1.20%	224,234
09/21/2026	70.78	71.08	69.71	69.72	-1.43%	152,176
09/18/2026	70.38	70.95	69.94	70.73	-0.07%	537,321
09/17/2026	71.72	71.94	70.64	70.78	-0.42%	347,665
09/16/2026	72.13	72.16	69.91	71.08	-1.46%	376,722
09/15/2026	71.60	72.59	71.60	72.13	+0.26%	351,982
09/14/2026	71.27	72.30	71.27	71.94	+0.90%	398,225
09/11/2026	71.46	71.46	70.24	71.30	+0.68%	298,316
09/10/2026	70.32	70.87	69.73	70.82	+0.58%	270,187
09/09/2026	69.38	70.53	69.22	70.41	+0.70%	351,911
09/08/2026	70.96	71.05	69.81	69.92	-1.73%	194,153
09/04/2026	70.70	71.79	70.70	71.15	+0.04%	209,436
09/03/2026	70.54	71.43	70.54	71.12	+1.54%	260,154
09/02/2026	68.91	70.40	68.40	70.04	+2.13%	278,982
09/01/2026	69.88	69.95	68.34	68.58	-2.22%	338,402
08/31/2026	70.60	70.60	69.60	70.14	-0.51%	356,262
08/28/2026	70.17	70.66	70.06	70.50	+0.47%	241,213
08/27/2026	69.98	70.33	69.41	70.17	-0.27%	220,596
08/26/2026	70.52	70.98	70.00	70.36	+0.07%	204,849
08/25/2026	70.89	71.19	70.07	70.31	-0.72%	186,517
08/24/2026	71.02	71.72	70.75	70.82	-0.45%	208,853
08/21/2026	71.85	72.74	70.64	71.14	-0.73%	255,855
08/20/2026	71.04	71.72	70.62	71.66	+0.73%	289,347
08/19/2026	72.79	72.92	71.04	71.14	-2.19%	431,352
08/18/2026	74.17	74.39	72.40	72.73	-1.25%	469,003
08/17/2026	73.63	74.84	73.17	73.65	-0.49%	386,088
08/14/2026	73.69	74.31	73.51	74.01	+0.43%	246,311
08/13/2026	73.85	74.20	73.20	73.69	+0.37%	364,607
08/12/2026	72.82	73.82	72.67	73.42	+0.91%	336,644
08/11/2026	71.47	72.97	71.47	72.76	+1.89%	257,015
08/10/2026	70.56	71.52	70.50	71.41	+1.05%	386,153
08/07/2026	70.31	71.12	70.02	70.67	+0.26%	340,515
08/06/2026	71.14	71.14	70.17	70.49	-0.21%	307,034
08/05/2026	71.76	71.85	70.54	70.64	-1.63%	271,865
08/04/2026	70.90	72.54	70.61	71.81	+2.54%	463,819
08/04/2026	$0.52 Dividend
08/03/2026	70.57	71.28	69.84	70.03	+0.20%	413,966
07/31/2026	69.29	70.09	68.62	69.89	+0.82%	265,848
07/30/2026	69.65	69.84	68.90	69.33	-0.17%	246,366
07/29/2026	69.69	70.16	68.92	69.44	-0.84%	381,462
07/28/2026	70.31	70.53	69.31	70.03	+0.46%	302,485
07/27/2026	69.92	70.88	69.40	69.71	-0.09%	356,004
07/24/2026	68.27	69.92	68.01	69.77	+2.09%	314,114
07/23/2026	66.30	68.61	65.79	68.34	-1.11%	656,552
07/22/2026	70.13	70.59	67.65	69.11	-1.58%	886,614
07/22/2026	$1.44 Earnings
07/21/2026	69.97	70.30	68.96	70.22	+0.20%	355,515
07/20/2026	70.34	70.63	69.53	70.08	-0.68%	326,790
07/17/2026	71.48	72.11	70.09	70.56	-1.86%	451,829
07/16/2026	69.56	72.01	69.48	71.90	+3.66%	544,094
07/15/2026	68.92	69.77	68.73	69.36	+1.19%	357,103
07/14/2026	68.06	68.70	68.00	68.54	+0.70%	1,063,672
07/13/2026	67.30	68.28	66.95	68.06	+1.46%	330,581
07/10/2026	66.54	67.54	66.33	67.08	+1.09%	1,000,089
07/09/2026	65.83	66.69	65.81	66.36	+0.80%	336,598
07/08/2026	66.72	66.72	65.44	65.83	-1.49%	218,913
07/07/2026	67.25	67.58	66.81	66.83	-0.41%	205,173
07/06/2026	66.60	67.28	66.58	67.10	+0.64%	186,557
07/02/2026	67.81	67.89	66.37	66.67	-0.97%	187,765
07/01/2026	66.11	67.71	65.83	67.33	+2.09%	288,826
06/30/2026	65.81	66.27	65.49	65.95	+0.21%	283,418
06/29/2026	67.02	67.43	65.66	65.81	-2.18%	345,402
06/26/2026	67.55	67.87	66.89	67.28	-0.24%	748,155
06/25/2026	67.09	67.92	66.82	67.44	+0.49%	190,622
06/24/2026	66.36	67.35	66.32	67.11	+0.97%	289,344
06/23/2026	65.21	66.60	65.11	66.47	+2.17%	270,862
06/22/2026	64.30	65.25	64.29	65.06	+1.10%	216,190
06/18/2026	64.92	65.69	63.81	64.35	+0.11%	536,280
06/17/2026	65.24	65.88	63.53	64.28	-2.06%	285,273
06/16/2026	65.96	66.45	65.04	65.63	+0.38%	265,020
06/15/2026	66.94	67.07	65.26	65.38	-2.04%	206,891
06/12/2026	66.66	66.93	66.50	66.74	+0.58%	198,634
06/11/2026	66.16	66.93	65.39	66.36	+0.53%	271,340
06/10/2026	65.24	66.11	65.24	66.01	+1.73%	248,553
06/09/2026	64.79	66.18	64.69	64.89	+0.88%	218,799
06/08/2026	64.45	65.11	64.18	64.32	-0.09%	124,655