BANR
Banner (BANR)
NASDAQ
$69.09-$0.05 (-0.07%)
Price as of Nov 13, 2026 1:29 PM EST
  • $2.5B
    Market Cap
  • 15.92%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +4.24%
    Low Price$65.87
    High Price$71.39
  • 3 Months
    -5.14%
    Low Price$65.72
    High Price$73.12
  • 1 Year
    +15.92%
    Low Price$56.77
    High Price$73.47
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
69.74
69.85
68.88
69.14
-0.32%
119,672
11/11/2026
69.63
70.01
68.90
69.36
-0.39%
150,947
11/10/2026
70.36
70.36
69.14
69.63
-1.04%
157,012
11/09/2026
71.01
71.24
70.29
70.36
+0.39%
177,307
11/06/2026
69.96
71.11
69.60
70.09
-0.04%
247,694
11/05/2026
71.83
73.00
69.77
70.12
-1.78%
291,689
11/05/2026
$0.52 Dividend
11/04/2026
70.98
72.98
70.98
71.39
+1.65%
463,609
11/03/2026
71.00
71.14
68.90
70.23
-1.09%
389,855
11/02/2026
69.09
71.53
69.09
71.00
+3.34%
398,323
10/30/2026
69.21
69.21
68.01
68.71
-0.16%
372,844
10/29/2026
69.04
69.42
68.55
68.82
+0.93%
206,076
10/28/2026
68.94
69.42
67.41
68.18
-0.92%
233,990
10/27/2026
70.42
70.42
68.63
68.82
-1.65%
278,203
10/26/2026
70.10
70.72
69.71
69.97
+0.28%
261,770
10/23/2026
69.32
70.35
68.72
69.77
+0.26%
350,238
10/22/2026
65.86
69.78
65.69
69.59
+3.01%
326,926
10/21/2026
68.01
68.01
66.56
67.56
-0.18%
243,450
10/21/2026
$1.51 Earnings
10/20/2026
66.75
68.22
66.75
67.68
+1.75%
325,468
10/19/2026
67.08
67.11
66.45
66.52
-0.84%
149,118
10/16/2026
67.14
68.27
66.82
67.08
+0.34%
228,314
10/15/2026
66.35
67.25
66.05
66.85
+1.49%
208,326
10/14/2026
65.52
66.03
65.07
65.87
-0.38%
233,941
10/13/2026
66.74
66.86
65.74
66.12
-0.31%
172,911
10/12/2026
65.95
66.62
65.85
66.33
+0.57%
196,928
10/09/2026
66.14
66.66
65.79
65.95
-0.66%
186,665
10/08/2026
65.72
66.63
65.43
66.39
+1.01%
208,460
10/07/2026
66.16
66.16
65.21
65.72
-1.37%
178,111
10/06/2026
66.91
67.40
66.51
66.63
-0.42%
153,991
10/05/2026
67.32
67.49
66.48
66.91
-0.71%
253,684
10/02/2026
67.45
68.42
66.97
67.39
+0.85%
343,288
10/01/2026
66.14
67.02
65.14
66.82
+0.46%
304,476
09/30/2026
66.98
67.40
66.02
66.52
-0.70%
285,612
09/29/2026
67.57
68.05
66.67
66.98
-1.03%
278,681
09/28/2026
68.46
68.51
67.49
67.68
-1.25%
238,248
09/25/2026
68.46
69.20
68.46
68.53
+0.35%
207,073
09/24/2026
67.95
68.39
67.34
68.29
+1.06%
204,354
09/23/2026
68.24
68.78
67.53
67.58
-1.18%
200,541
09/22/2026
69.37
69.86
68.36
68.38
-1.20%
224,234
09/21/2026
70.27
70.56
69.21
69.22
-1.43%
152,176
09/18/2026
69.87
70.44
69.43
70.22
-0.07%
537,321
09/17/2026
71.20
71.42
70.13
70.27
-0.42%
347,665
09/16/2026
71.61
71.64
69.40
70.57
-1.46%
376,722
09/15/2026
71.08
72.06
71.08
71.61
+0.26%
351,982
09/14/2026
70.75
71.78
70.75
71.42
+0.90%
398,225
09/11/2026
70.94
70.94
69.73
70.78
+0.68%
298,316
09/10/2026
69.81
70.36
69.23
70.31
+0.58%
270,187
09/09/2026
68.88
70.02
68.72
69.90
+0.70%
351,911
09/08/2026
70.45
70.53
69.31
69.41
-1.73%
194,153
09/04/2026
70.19
71.27
70.19
70.64
+0.04%
209,436
09/03/2026
70.03
70.91
70.03
70.61
+1.54%
260,154
09/02/2026
68.41
69.89
67.91
69.53
+2.13%
278,982
09/01/2026
69.37
69.44
67.84
68.08
-2.22%
338,402
08/31/2026
70.09
70.09
69.10
69.63
-0.51%
356,262
08/28/2026
69.66
70.15
69.55
69.99
+0.47%
241,213
08/27/2026
69.47
69.82
68.91
69.66
-0.27%
220,596
08/26/2026
70.01
70.47
69.49
69.85
+0.07%
204,849
08/25/2026
70.38
70.68
69.56
69.80
-0.72%
186,517
08/24/2026
70.51
71.20
70.24
70.31
-0.45%
208,853
08/21/2026
71.33
72.21
70.13
70.63
-0.73%
255,855
08/20/2026
70.53
71.20
70.10
71.14
+0.73%
289,347
08/19/2026
72.26
72.39
70.53
70.63
-2.19%
431,352
08/18/2026
73.63
73.85
71.87
72.20
-1.25%
469,003
08/17/2026
73.10
74.30
72.64
73.12
-0.49%
386,088
08/14/2026
73.16
73.77
72.98
73.47
+0.43%
246,311
08/13/2026
73.32
73.66
72.67
73.16
+0.37%
364,607
08/12/2026
72.29
73.29
72.14
72.89
+0.91%
336,644
08/11/2026
70.95
72.44
70.95
72.23
+1.89%
257,015
08/10/2026
70.05
71.00
69.99
70.89
+1.05%
386,153
08/07/2026
69.80
70.61
69.51
70.16
+0.26%
340,515
08/06/2026
70.63
70.63
69.66
69.98
-0.21%
307,034
08/05/2026
71.24
71.33
70.03
70.13
-1.63%
271,865
08/04/2026
70.39
72.02
70.10
71.29
+2.54%
463,819
08/04/2026
$0.52 Dividend
08/03/2026
70.06
70.76
69.34
69.52
+0.20%
413,966
07/31/2026
68.78
69.58
68.12
69.39
+0.82%
265,848
07/30/2026
69.15
69.33
68.40
68.82
-0.17%
246,366
07/29/2026
69.19
69.66
68.42
68.94
-0.84%
381,462
07/28/2026
69.80
70.02
68.80
69.52
+0.46%
302,485
07/27/2026
69.42
70.37
68.90
69.21
-0.09%
356,004
07/24/2026
67.78
69.42
67.52
69.27
+2.09%
314,114
07/23/2026
65.82
68.11
65.32
67.85
-1.11%
656,552
07/22/2026
69.62
70.08
67.16
68.61
-1.58%
886,614
07/22/2026
$1.44 Earnings
07/21/2026
69.46
69.79
68.46
69.71
+0.20%
355,515
07/20/2026
69.83
70.12
69.03
69.57
-0.68%
326,790
07/17/2026
70.96
71.59
69.59
70.05
-1.86%
451,829
07/16/2026
69.06
71.49
68.98
71.38
+3.66%
544,094
07/15/2026
68.42
69.26
68.24
68.85
+1.19%
357,103
07/14/2026
67.57
68.20
67.50
68.05
+0.70%
1,063,672
07/13/2026
66.81
67.78
66.47
67.57
+1.46%
330,581
07/10/2026
66.05
67.05
65.85
66.60
+1.09%
1,000,089
07/09/2026
65.36
66.21
65.34
65.88
+0.80%
336,598
07/08/2026
66.24
66.24
64.97
65.36
-1.49%
218,913
07/07/2026
66.76
67.09
66.33
66.35
-0.41%
205,173
07/06/2026
66.11
66.79
66.09
66.62
+0.64%
186,557
07/02/2026
67.32
67.40
65.89
66.19
-0.97%
187,765
07/01/2026
65.63
67.22
65.36
66.84
+2.09%
288,826
06/30/2026
65.34
65.79
65.02
65.47
+0.21%
283,418